53,750€
0,94%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 53,75 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 22.12.2025 | 53,75 | 53,75 | 53,25 | 53,25 | 0,00% | - |
| 19.12.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 18.12.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 17.12.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 16.12.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 15.12.2025 | 53,25 | 53,75 | 53,25 | 53,75 | -1,83% | - |
| 12.12.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 09.12.2025 | 53,75 | 54,25 | 53,25 | 54,25 | -0,46% | - |
| 05.12.2025 | 55,00 | 55,00 | 54,00 | 54,50 | -0,46% | - |
| 03.12.2025 | 54,75 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 02.12.2025 | 54,25 | 55,25 | 53,75 | 54,25 | -0,46% | - |
| 01.12.2025 | 55,00 | 55,25 | 54,50 | 54,50 | -0,91% | - |
| 26.11.2025 | 54,75 | 55,50 | 54,25 | 55,00 | 5,26% | 60,00 |
| 25.11.2025 | 52,25 | 52,50 | 52,25 | 52,25 | 0,00% | - |
| 24.11.2025 | 48,00 | 53,50 | 48,00 | 52,25 | 8,18% | 2,00 |
| 21.11.2025 | 46,30 | 48,70 | 46,10 | 48,30 | 3,87% | - |
| 19.11.2025 | 46,50 | 46,60 | 46,40 | 46,50 | 0,87% | - |
| 18.11.2025 | 46,30 | 46,50 | 45,30 | 46,10 | -2,12% | - |
| 17.11.2025 | 47,60 | 48,00 | 46,80 | 47,10 | 1,07% | - |
| 14.11.2025 | 47,40 | 47,80 | 46,50 | 46,60 | -4,90% | - |
| 13.11.2025 | 48,40 | 49,00 | 48,40 | 49,00 | -1,41% | - |
| 12.11.2025 | 45,50 | 49,70 | 45,40 | 49,70 | 10,20% | - |
| 11.11.2025 | 44,00 | 45,10 | 43,70 | 45,10 | 3,92% | - |
| 10.11.2025 | 43,60 | 44,40 | 43,20 | 43,40 | -2,25% | - |
| 06.11.2025 | 44,20 | 44,40 | 44,20 | 44,40 | -1,55% | - |
| 05.11.2025 | 47,00 | 49,10 | 44,70 | 45,10 | -2,80% | 50,00 |
| 04.11.2025 | 45,70 | 46,50 | 44,90 | 46,40 | 1,31% | - |
| 03.11.2025 | 45,70 | 46,30 | 45,50 | 45,80 | -0,87% | - |
| 31.10.2025 | 45,60 | 46,30 | 44,80 | 46,20 | 0,65% | - |
| 30.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -1,71% | - |
| 29.10.2025 | 46,20 | 46,90 | 45,70 | 46,70 | 0,43% | - |
| 28.10.2025 | 46,60 | 47,20 | 45,90 | 46,50 | -2,11% | - |
| 27.10.2025 | 47,20 | 47,50 | 47,20 | 47,50 | 1,50% | - |
| 24.10.2025 | 46,80 | 47,00 | 46,80 | 46,80 | -1,06% | - |
| 23.10.2025 | 46,80 | 47,40 | 46,80 | 47,30 | -0,42% | - |
| 22.10.2025 | 47,20 | 48,60 | 47,10 | 47,50 | 2,15% | - |
| 21.10.2025 | 46,50 | 46,60 | 46,40 | 46,50 | 0,00% | - |
| 20.10.2025 | 46,20 | 47,60 | 45,70 | 46,50 | 0,22% | - |
| 17.10.2025 | 46,00 | 46,50 | 45,50 | 46,40 | 0,87% | - |
| 16.10.2025 | 45,90 | 46,00 | 45,90 | 46,00 | 0,66% | - |
| 15.10.2025 | 45,50 | 46,20 | 44,60 | 45,70 | 2,70% | - |
| 14.10.2025 | 44,80 | 44,80 | 44,40 | 44,50 | 0,68% | - |
| 13.10.2025 | 43,60 | 44,80 | 43,60 | 44,20 | 0,91% | - |
| 10.10.2025 | 45,10 | 45,70 | 43,70 | 43,80 | -4,78% | - |
| 09.10.2025 | 45,90 | 46,00 | 45,80 | 46,00 | 2,22% | - |
| 08.10.2025 | 44,70 | 45,10 | 44,70 | 45,00 | 0,00% | - |
| 07.10.2025 | 45,00 | 45,10 | 44,90 | 45,00 | -0,88% | - |
| 06.10.2025 | 45,50 | 46,30 | 45,10 | 45,40 | 3,65% | - |
| 03.10.2025 | 43,80 | 43,80 | 43,60 | 43,80 | 1,39% | - |
| 02.10.2025 | 43,10 | 43,20 | 43,00 | 43,20 | 2,37% | - |
| 01.10.2025 | 44,60 | 44,60 | 42,10 | 42,20 | -5,17% | - |
| 30.09.2025 | 44,60 | 44,90 | 44,10 | 44,50 | -0,89% | - |
| 26.09.2025 | 44,80 | 44,90 | 44,80 | 44,90 | -1,10% | - |
| 25.09.2025 | 45,40 | 45,40 | 45,20 | 45,40 | -0,87% | - |
| 24.09.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -0,65% | - |
| 23.09.2025 | 46,60 | 47,10 | 46,10 | 46,10 | -0,86% | - |
| 22.09.2025 | 46,90 | 46,90 | 45,90 | 46,50 | -2,11% | - |
| 19.09.2025 | 47,50 | 47,60 | 47,40 | 47,50 | 0,64% | - |
| 18.09.2025 | 46,20 | 47,30 | 46,20 | 47,20 | 1,72% | - |
| 17.09.2025 | 46,30 | 46,40 | 46,30 | 46,40 | -1,49% | - |
| 16.09.2025 | 47,20 | 47,20 | 47,10 | 47,10 | -1,87% | - |
| 15.09.2025 | 47,90 | 48,10 | 47,90 | 48,00 | -1,84% | - |
| 12.09.2025 | 48,80 | 48,90 | 48,80 | 48,90 | 1,24% | - |
| 11.09.2025 | 48,40 | 48,40 | 48,30 | 48,30 | -0,41% | - |
| 10.09.2025 | 50,15 | 50,40 | 48,50 | 48,50 | -2,22% | - |
| 09.09.2025 | 49,60 | 49,60 | 49,50 | 49,60 | 0,40% | - |
| 08.09.2025 | 49,90 | 49,90 | 49,40 | 49,40 | -0,20% | - |
| 05.09.2025 | 49,90 | 50,25 | 49,20 | 49,50 | -0,40% | - |
| 04.09.2025 | 48,50 | 49,80 | 48,00 | 49,70 | 2,05% | - |
| 03.09.2025 | 48,90 | 49,20 | 47,50 | 48,70 | 0,00% | - |
| 02.09.2025 | 48,10 | 48,90 | 47,60 | 48,70 | 1,04% | - |
| 01.09.2025 | 48,30 | 48,30 | 47,90 | 48,20 | 0,63% | - |
| 29.08.2025 | 47,50 | 47,90 | 47,30 | 47,90 | 0,42% | - |
| 28.08.2025 | 48,60 | 48,80 | 47,50 | 47,70 | -2,05% | - |
| 27.08.2025 | 48,60 | 48,90 | 48,30 | 48,70 | 0,00% | - |
| 26.08.2025 | 48,50 | 48,70 | 47,50 | 48,70 | 0,00% | - |
| 25.08.2025 | 47,70 | 48,90 | 43,90 | 48,70 | 2,53% | - |
| 22.08.2025 | 45,60 | 47,70 | 45,10 | 47,50 | 3,94% | - |
| 21.08.2025 | 45,90 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 20.08.2025 | 45,90 | 46,20 | 45,50 | 45,90 | 0,22% | - |
| 19.08.2025 | 45,70 | 46,10 | 45,10 | 45,80 | 0,66% | - |
| 18.08.2025 | 46,00 | 46,10 | 45,50 | 45,50 | -1,30% | - |
| 15.08.2025 | 46,50 | 46,80 | 45,70 | 46,10 | -0,43% | - |
| 14.08.2025 | 45,40 | 46,30 | 43,20 | 46,30 | 1,76% | - |
| 13.08.2025 | 43,40 | 45,70 | 42,80 | 45,50 | 4,60% | - |
| 12.08.2025 | 42,70 | 43,70 | 42,60 | 43,50 | 2,35% | - |
| 11.08.2025 | 41,90 | 42,90 | 41,90 | 42,50 | 1,19% | - |
| 08.08.2025 | 41,60 | 42,90 | 41,50 | 42,00 | 0,72% | - |
| 07.08.2025 | 40,70 | 41,90 | 40,50 | 41,70 | 2,46% | - |
| 06.08.2025 | 36,90 | 41,70 | 36,70 | 40,70 | 10,30% | 100,00 |
| 05.08.2025 | 36,90 | 37,40 | 36,30 | 36,90 | 0,54% | - |
| 04.08.2025 | 35,50 | 36,90 | 35,40 | 36,70 | 3,09% | - |
| 01.08.2025 | 37,00 | 37,00 | 34,90 | 35,60 | -3,52% | - |
| 31.07.2025 | 38,40 | 38,60 | 36,90 | 36,90 | -4,65% | - |
| 30.07.2025 | 38,20 | 38,90 | 36,40 | 38,70 | 2,11% | - |
| 29.07.2025 | 37,60 | 38,40 | 37,40 | 37,90 | 1,07% | - |
| 28.07.2025 | 37,20 | 38,50 | 37,20 | 37,50 | 0,54% | - |
| 25.07.2025 | 36,90 | 38,00 | 36,50 | 37,30 | 1,08% | - |
| 24.07.2025 | 37,50 | 37,60 | 36,70 | 36,90 | -1,07% | - |