13,275€
0,19%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 13,50 | 13,88 | 13,10 | 13,28 | -2,03% | 3.030,00 |
| 05.08.2026 | 13,43 | 13,68 | 13,15 | 13,55 | 1,31% | 783,00 |
| 04.08.2026 | 13,33 | 13,45 | 13,13 | 13,38 | 0,75% | 1.424,00 |
| 03.08.2026 | 13,30 | 13,40 | 13,10 | 13,28 | 0,38% | 30.100,00 |
| 31.07.2026 | 13,33 | 13,45 | 13,10 | 13,23 | -0,38% | - |
| 30.07.2026 | 13,33 | 13,38 | 13,05 | 13,28 | 0,38% | 20.700,00 |
| 29.07.2026 | 13,33 | 13,40 | 12,90 | 13,23 | -0,56% | 15.620,00 |
| 28.07.2026 | 13,38 | 13,40 | 13,03 | 13,30 | 0,38% | 8.778,00 |
| 27.07.2026 | 13,35 | 13,40 | 13,08 | 13,25 | 0,00% | 16.800,00 |
| 24.07.2026 | 13,40 | 13,55 | 13,08 | 13,25 | -1,30% | 9.200,00 |
| 23.07.2026 | 14,05 | 14,05 | 13,38 | 13,43 | -4,62% | 70,00 |
| 22.07.2026 | 13,33 | 14,33 | 13,23 | 14,08 | 6,43% | 2.800,00 |
| 21.07.2026 | 13,40 | 13,58 | 13,23 | 13,23 | -0,75% | - |
| 20.07.2026 | 13,48 | 13,85 | 12,98 | 13,33 | -1,66% | 23.967,00 |
| 17.07.2026 | 14,00 | 14,10 | 13,20 | 13,55 | -3,39% | 24.305,00 |
| 16.07.2026 | 14,40 | 14,43 | 14,03 | 14,03 | -2,09% | - |
| 15.07.2026 | 14,58 | 14,78 | 14,30 | 14,33 | -1,38% | 13.800,00 |
| 14.07.2026 | 14,35 | 14,70 | 14,13 | 14,53 | -0,17% | 25.500,00 |
| 13.07.2026 | 14,43 | 15,15 | 13,83 | 14,55 | 1,22% | 11.238,00 |
| 10.07.2026 | 14,38 | 14,48 | 14,25 | 14,38 | 0,17% | 896,00 |
| 09.07.2026 | 14,53 | 14,58 | 14,30 | 14,35 | -0,52% | 30.600,00 |
| 08.07.2026 | 14,55 | 14,68 | 14,40 | 14,43 | 0,00% | 4.500,00 |
| 07.07.2026 | 14,68 | 14,75 | 14,43 | 14,43 | -1,70% | - |
| 06.07.2026 | 14,73 | 14,80 | 14,45 | 14,68 | -0,34% | 12.370,00 |
| 03.07.2026 | 14,70 | 14,75 | 14,53 | 14,73 | 0,51% | - |
| 02.07.2026 | 14,65 | 14,78 | 14,50 | 14,65 | -0,34% | 6.100,00 |
| 01.07.2026 | 14,73 | 14,85 | 14,40 | 14,70 | -0,51% | 7.800,00 |
| 30.06.2026 | 14,75 | 14,80 | 14,65 | 14,78 | 0,00% | - |
| 29.06.2026 | 14,70 | 15,13 | 14,63 | 14,78 | 0,51% | 9.800,00 |
| 26.06.2026 | 14,68 | 14,83 | 14,60 | 14,70 | 0,00% | 7.530,00 |
| 25.06.2026 | 15,28 | 15,40 | 14,48 | 14,70 | -0,51% | 5.106,00 |
| 24.06.2026 | 14,78 | 14,90 | 14,68 | 14,78 | 0,51% | 14.510,00 |
| 23.06.2026 | 14,68 | 14,85 | 14,63 | 14,70 | 0,17% | - |
| 22.06.2026 | 14,88 | 14,88 | 14,63 | 14,68 | -1,01% | 10.740,00 |
| 19.06.2026 | 14,85 | 14,93 | 14,78 | 14,83 | 1,19% | - |
| 18.06.2026 | 14,93 | 14,95 | 14,63 | 14,65 | -1,68% | 60,00 |
| 17.06.2026 | 15,00 | 15,03 | 14,80 | 14,90 | -0,50% | - |
| 16.06.2026 | 15,15 | 15,18 | 14,80 | 14,98 | -0,66% | 20.290,00 |
| 15.06.2026 | 15,50 | 15,53 | 14,90 | 15,08 | -0,66% | 2.300,00 |
| 12.06.2026 | 15,18 | 15,40 | 14,98 | 15,18 | -0,65% | 16.730,00 |
| 11.06.2026 | 15,30 | 15,40 | 15,13 | 15,28 | 0,00% | - |
| 10.06.2026 | 15,33 | 15,55 | 15,18 | 15,28 | 0,49% | 2.800,00 |
| 09.06.2026 | 15,30 | 15,58 | 15,15 | 15,20 | -1,14% | 12.360,00 |
| 08.06.2026 | 15,13 | 15,73 | 15,13 | 15,38 | 1,49% | 864,00 |
| 05.06.2026 | 15,83 | 16,18 | 15,10 | 15,15 | -4,27% | 10.450,00 |
| 04.06.2026 | 16,10 | 16,85 | 15,50 | 15,83 | -8,13% | 3.122,00 |
| 03.06.2026 | 17,35 | 17,48 | 17,10 | 17,23 | -0,58% | 10.000,00 |
| 02.06.2026 | 17,93 | 18,65 | 17,10 | 17,33 | -1,98% | 1.878,00 |
| 01.06.2026 | 17,58 | 17,98 | 17,23 | 17,68 | 0,28% | 16.676,00 |
| 29.05.2026 | 17,28 | 17,80 | 17,25 | 17,63 | 2,03% | 13.480,00 |
| 28.05.2026 | 17,23 | 17,43 | 17,13 | 17,28 | 0,00% | 8.440,00 |
| 27.05.2026 | 16,88 | 17,40 | 16,88 | 17,28 | 2,67% | - |
| 26.05.2026 | 17,08 | 17,33 | 16,60 | 16,83 | -1,46% | 8.600,00 |
| 25.05.2026 | 17,08 | 17,20 | 16,93 | 17,08 | 0,15% | 2.950,00 |
| 22.05.2026 | 17,00 | 17,18 | 16,93 | 17,05 | 0,59% | 6.900,00 |
| 21.05.2026 | 17,03 | 17,15 | 16,88 | 16,95 | -0,73% | 12.500,00 |
| 20.05.2026 | 16,90 | 17,10 | 16,85 | 17,08 | 1,04% | 3.300,00 |
| 19.05.2026 | 16,83 | 16,95 | 16,80 | 16,90 | 0,00% | 6.738,00 |
| 18.05.2026 | 16,90 | 16,95 | 16,78 | 16,90 | -0,29% | - |
| 15.05.2026 | 16,80 | 17,05 | 16,78 | 16,95 | 0,74% | 4.500,00 |
| 14.05.2026 | 17,05 | 17,08 | 16,73 | 16,83 | -1,17% | - |
| 13.05.2026 | 17,00 | 17,20 | 16,90 | 17,03 | 0,29% | 44.400,00 |
| 12.05.2026 | 16,95 | 17,03 | 16,85 | 16,98 | 0,30% | 5.105,00 |
| 11.05.2026 | 17,08 | 17,20 | 16,93 | 16,93 | -1,02% | 14.700,00 |
| 08.05.2026 | 17,08 | 17,18 | 16,80 | 17,10 | 0,59% | 3.679,00 |
| 07.05.2026 | 17,08 | 17,30 | 17,00 | 17,00 | 0,44% | 6.200,00 |
| 06.05.2026 | 17,05 | 17,30 | 16,90 | 16,93 | -0,73% | 5.400,00 |
| 05.05.2026 | 17,05 | 17,40 | 16,88 | 17,05 | 0,15% | 6.628,00 |
| 04.05.2026 | 17,03 | 17,13 | 16,98 | 17,03 | 0,29% | 22.200,00 |
| 30.04.2026 | 16,85 | 17,03 | 16,80 | 16,98 | 0,44% | - |
| 29.04.2026 | 16,85 | 17,08 | 16,78 | 16,90 | 0,30% | - |
| 28.04.2026 | 16,88 | 16,98 | 16,60 | 16,85 | 0,15% | 16.800,00 |
| 27.04.2026 | 16,95 | 17,05 | 16,28 | 16,83 | -0,59% | 20.280,00 |
| 24.04.2026 | 16,65 | 16,95 | 16,65 | 16,93 | 1,65% | 21.920,00 |
| 23.04.2026 | 16,98 | 17,03 | 16,58 | 16,65 | -1,77% | 10.670,00 |
| 22.04.2026 | 17,08 | 17,08 | 16,90 | 16,95 | 0,15% | 7.200,00 |
| 21.04.2026 | 16,98 | 17,28 | 16,93 | 16,93 | -0,15% | 8.406,00 |
| 20.04.2026 | 16,88 | 17,15 | 16,75 | 16,95 | 0,89% | - |
| 17.04.2026 | 16,73 | 17,00 | 16,70 | 16,80 | 0,45% | - |
| 16.04.2026 | 16,70 | 16,93 | 16,60 | 16,73 | 0,00% | 33.560,00 |
| 15.04.2026 | 16,73 | 16,90 | 16,65 | 16,73 | 0,00% | 12.954,00 |
| 14.04.2026 | 16,88 | 17,00 | 16,40 | 16,73 | 0,15% | 10.840,00 |
| 13.04.2026 | 16,13 | 16,98 | 15,90 | 16,70 | 5,03% | 18.330,00 |
| 10.04.2026 | 15,98 | 16,18 | 15,88 | 15,90 | -0,47% | 6.250,00 |
| 09.04.2026 | 16,10 | 16,35 | 15,83 | 15,98 | -0,78% | 7.800,00 |
| 08.04.2026 | 15,68 | 16,93 | 15,60 | 16,10 | 3,21% | 10.860,00 |
| 07.04.2026 | 15,40 | 16,10 | 15,33 | 15,60 | 2,97% | 3.080,00 |
| 02.04.2026 | 15,03 | 15,50 | 14,95 | 15,15 | 0,17% | 5.380,00 |
| 01.04.2026 | 15,03 | 15,45 | 14,90 | 15,13 | 0,50% | 5.000,00 |
| 31.03.2026 | 14,98 | 15,55 | 14,95 | 15,05 | 0,50% | 17.200,00 |
| 30.03.2026 | 15,00 | 15,68 | 14,88 | 14,98 | 0,50% | - |
| 27.03.2026 | 15,10 | 15,23 | 14,88 | 14,90 | -0,67% | - |
| 26.03.2026 | 14,88 | 15,18 | 14,85 | 15,00 | 0,84% | 6.300,00 |
| 25.03.2026 | 14,90 | 15,33 | 14,78 | 14,88 | -0,34% | 2.580,00 |
| 24.03.2026 | 14,88 | 15,00 | 14,28 | 14,93 | 0,34% | 9.360,00 |
| 23.03.2026 | 14,83 | 15,05 | 14,80 | 14,88 | 0,00% | - |
| 20.03.2026 | 15,03 | 15,05 | 14,85 | 14,88 | -0,83% | - |
| 19.03.2026 | 15,00 | 15,03 | 14,98 | 15,00 | -0,17% | - |
| 18.03.2026 | 15,03 | 15,15 | 14,93 | 15,03 | 0,33% | - |
| 17.03.2026 | 15,00 | 15,05 | 14,90 | 14,98 | -0,33% | - |