17,750€
0,85%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 17,88 | 18,08 | 17,68 | 17,88 | 0,28% | 875,00 |
| 03.10.2024 | 17,80 | 18,08 | 17,80 | 17,83 | -0,14% | - |
| 02.10.2024 | 17,65 | 18,00 | 17,60 | 17,85 | 0,99% | 3.888,00 |
| 01.10.2024 | 18,00 | 18,08 | 17,50 | 17,68 | -1,81% | - |
| 30.09.2024 | 17,90 | 18,05 | 17,80 | 18,00 | 0,42% | 1.650,00 |
| 27.09.2024 | 17,75 | 17,95 | 17,43 | 17,93 | 1,13% | - |
| 26.09.2024 | 18,10 | 18,25 | 17,70 | 17,73 | -1,66% | - |
| 25.09.2024 | 17,93 | 18,15 | 17,85 | 18,03 | 0,28% | - |
| 24.09.2024 | 18,15 | 18,20 | 17,93 | 17,98 | -1,10% | - |
| 23.09.2024 | 18,05 | 18,20 | 17,93 | 18,18 | 0,83% | - |
| 20.09.2024 | 17,80 | 18,03 | 17,53 | 18,03 | 1,26% | - |
| 19.09.2024 | 17,75 | 17,85 | 17,15 | 17,80 | 0,56% | - |
| 18.09.2024 | 17,70 | 17,95 | 17,70 | 17,70 | -0,14% | 4.000,00 |
| 17.09.2024 | 17,73 | 17,93 | 17,58 | 17,73 | -0,14% | - |
| 16.09.2024 | 17,95 | 17,95 | 17,50 | 17,75 | -0,98% | 6.900,00 |
| 13.09.2024 | 17,75 | 18,05 | 17,75 | 17,93 | 0,84% | - |
| 12.09.2024 | 17,88 | 18,20 | 17,73 | 17,78 | -0,28% | - |
| 11.09.2024 | 17,73 | 17,95 | 17,73 | 17,83 | 0,56% | - |
| 10.09.2024 | 18,10 | 18,28 | 17,70 | 17,73 | -2,21% | - |
| 09.09.2024 | 17,85 | 18,13 | 17,83 | 18,13 | 1,83% | - |
| 06.09.2024 | 18,15 | 18,15 | 17,73 | 17,80 | -2,06% | 4.088,00 |
| 05.09.2024 | 17,93 | 18,20 | 17,93 | 18,18 | 0,97% | - |
| 04.09.2024 | 17,90 | 18,28 | 17,88 | 18,00 | 0,28% | 19.200,00 |
| 03.09.2024 | 18,28 | 18,30 | 17,95 | 17,95 | -1,78% | - |
| 02.09.2024 | 17,75 | 18,38 | 17,68 | 18,28 | 3,39% | 22.800,00 |
| 30.08.2024 | 17,60 | 18,23 | 17,08 | 17,68 | 1,29% | 2.940,00 |
| 29.08.2024 | 18,00 | 18,08 | 17,45 | 17,45 | -2,92% | - |
| 28.08.2024 | 17,95 | 18,05 | 17,95 | 17,98 | 0,28% | 7.950,00 |
| 27.08.2024 | 18,15 | 18,15 | 17,88 | 17,93 | -1,10% | 7.722,00 |
| 26.08.2024 | 17,60 | 18,35 | 17,60 | 18,13 | 1,97% | 45.700,00 |
| 23.08.2024 | 17,45 | 17,85 | 17,30 | 17,78 | 2,01% | 3.190,00 |
| 22.08.2024 | 17,25 | 17,68 | 17,13 | 17,43 | 0,87% | 5.600,00 |
| 21.08.2024 | 17,65 | 18,08 | 16,65 | 17,28 | -1,99% | 16.877,00 |
| 20.08.2024 | 17,50 | 17,78 | 17,03 | 17,63 | 0,71% | - |
| 19.08.2024 | 17,23 | 17,63 | 17,05 | 17,50 | 0,72% | - |
| 16.08.2024 | 17,55 | 17,63 | 17,03 | 17,38 | -0,71% | - |
| 15.08.2024 | 17,53 | 17,63 | 17,05 | 17,50 | -0,28% | - |
| 14.08.2024 | 17,63 | 17,73 | 16,75 | 17,55 | -0,28% | - |
| 13.08.2024 | 17,43 | 17,65 | 16,95 | 17,60 | 1,88% | 7.895,00 |
| 12.08.2024 | 17,25 | 17,55 | 16,78 | 17,28 | -0,29% | 1.250,00 |
| 09.08.2024 | 17,20 | 17,33 | 16,73 | 17,33 | 0,58% | 9.440,00 |
| 08.08.2024 | 16,10 | 17,28 | 16,00 | 17,23 | 7,15% | 10.310,00 |
| 07.08.2024 | 15,78 | 16,28 | 15,73 | 16,08 | 2,39% | 2.550,00 |
| 06.08.2024 | 15,50 | 16,00 | 15,50 | 15,70 | 1,78% | 8.400,00 |
| 05.08.2024 | 16,43 | 16,65 | 15,00 | 15,43 | -7,50% | 6.140,00 |
| 02.08.2024 | 17,15 | 17,15 | 16,05 | 16,68 | -3,33% | 20.645,00 |
| 01.08.2024 | 17,38 | 17,50 | 17,10 | 17,25 | -0,58% | 700,00 |
| 31.07.2024 | 17,50 | 17,58 | 17,28 | 17,35 | -0,72% | 3.600,00 |
| 30.07.2024 | 17,45 | 17,65 | 17,33 | 17,48 | 0,14% | 19.300,00 |
| 29.07.2024 | 17,45 | 17,58 | 16,80 | 17,45 | 0,00% | 3.458,00 |
| 26.07.2024 | 16,70 | 17,50 | 16,38 | 17,45 | 4,33% | 15.500,00 |
| 25.07.2024 | 16,73 | 16,95 | 16,70 | 16,73 | -0,15% | - |
| 24.07.2024 | 16,80 | 16,80 | 16,70 | 16,75 | -0,45% | 7.500,00 |
| 23.07.2024 | 16,75 | 16,93 | 16,45 | 16,83 | 0,60% | - |
| 22.07.2024 | 16,20 | 16,78 | 16,20 | 16,73 | 3,24% | 4.500,00 |
| 19.07.2024 | 16,25 | 16,63 | 16,20 | 16,20 | 0,15% | - |
| 18.07.2024 | 16,40 | 16,50 | 16,15 | 16,18 | -1,22% | 1.500,00 |
| 17.07.2024 | 16,88 | 16,98 | 16,38 | 16,38 | -2,09% | - |
| 16.07.2024 | 16,98 | 16,98 | 16,65 | 16,73 | -1,62% | 5.300,00 |
| 15.07.2024 | 16,35 | 17,10 | 16,18 | 17,00 | 2,87% | 6.776,00 |
| 12.07.2024 | 16,68 | 16,80 | 16,53 | 16,53 | -1,05% | 8.700,00 |
| 11.07.2024 | 17,03 | 17,33 | 16,68 | 16,70 | -2,05% | 4.260,00 |
| 10.07.2024 | 16,78 | 17,23 | 16,75 | 17,05 | 1,64% | - |
| 09.07.2024 | 17,30 | 17,55 | 16,78 | 16,78 | -3,17% | 5.200,00 |
| 08.07.2024 | 17,43 | 17,65 | 17,15 | 17,33 | -0,72% | 16.940,00 |
| 05.07.2024 | 17,30 | 17,45 | 17,28 | 17,45 | 0,87% | 17.360,00 |
| 04.07.2024 | 17,35 | 17,45 | 17,13 | 17,30 | -0,14% | 15.800,00 |
| 03.07.2024 | 16,45 | 17,33 | 16,45 | 17,33 | 5,48% | 4.000,00 |
| 02.07.2024 | 16,60 | 16,98 | 16,40 | 16,43 | -1,20% | - |
| 01.07.2024 | 16,80 | 17,05 | 16,63 | 16,63 | -0,89% | - |
| 28.06.2024 | 16,53 | 16,83 | 16,45 | 16,78 | 1,36% | 11.240,00 |
| 27.06.2024 | 16,33 | 16,55 | 16,33 | 16,55 | 0,76% | - |
| 26.06.2024 | 16,43 | 16,68 | 16,25 | 16,43 | -0,61% | - |
| 25.06.2024 | 16,05 | 16,53 | 16,03 | 16,53 | 2,96% | - |
| 24.06.2024 | 15,98 | 16,13 | 15,80 | 16,05 | 0,63% | 540,00 |
| 21.06.2024 | 16,25 | 16,25 | 15,90 | 15,95 | -1,69% | - |
| 20.06.2024 | 16,43 | 16,58 | 16,03 | 16,23 | -1,07% | - |
| 19.06.2024 | 16,80 | 16,90 | 16,40 | 16,40 | -2,24% | - |
| 18.06.2024 | 17,10 | 17,13 | 16,75 | 16,78 | -1,76% | - |
| 17.06.2024 | 16,83 | 17,08 | 16,75 | 17,08 | 1,64% | - |
| 14.06.2024 | 16,88 | 17,08 | 16,78 | 16,80 | -0,59% | - |
| 13.06.2024 | 17,23 | 17,30 | 16,85 | 16,90 | -2,03% | - |
| 12.06.2024 | 17,23 | 17,48 | 17,18 | 17,25 | 0,29% | 3.680,00 |
| 11.06.2024 | 17,23 | 17,28 | 17,08 | 17,20 | 0,00% | - |
| 10.06.2024 | 17,50 | 17,58 | 17,05 | 17,20 | -1,85% | - |
| 07.06.2024 | 17,40 | 17,68 | 17,10 | 17,53 | 0,72% | - |
| 06.06.2024 | 17,08 | 17,70 | 17,03 | 17,40 | 2,05% | - |
| 05.06.2024 | 17,13 | 17,43 | 17,00 | 17,05 | -0,44% | - |
| 04.06.2024 | 17,15 | 17,48 | 17,00 | 17,13 | -0,15% | 9.048,00 |
| 03.06.2024 | 17,18 | 17,63 | 16,95 | 17,15 | 0,00% | 600,00 |
| 31.05.2024 | 17,00 | 17,73 | 16,88 | 17,15 | 0,88% | - |
| 30.05.2024 | 16,90 | 18,00 | 15,70 | 17,00 | -4,49% | 9.200,00 |
| 29.05.2024 | 17,45 | 17,95 | 17,43 | 17,80 | 1,57% | 13.632,00 |
| 28.05.2024 | 17,50 | 17,70 | 17,23 | 17,53 | 0,14% | 8.555,00 |
| 27.05.2024 | 17,88 | 17,98 | 17,23 | 17,50 | -2,78% | - |
| 24.05.2024 | 17,70 | 18,00 | 17,68 | 18,00 | 1,98% | 14.500,00 |
| 23.05.2024 | 17,90 | 17,95 | 17,63 | 17,65 | -1,12% | 11.856,00 |
| 22.05.2024 | 17,85 | 18,15 | 17,50 | 17,85 | -0,28% | 3.900,00 |
| 21.05.2024 | 18,05 | 18,05 | 17,68 | 17,90 | -0,83% | 10.570,00 |
| 20.05.2024 | 17,85 | 18,15 | 17,80 | 18,05 | 0,98% | 6.200,00 |