39,500€
0,51%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 39,30 | 40,00 | 39,10 | 39,50 | 0,51% | - |
| 23.06.2025 | 39,50 | 39,90 | 38,70 | 39,30 | -0,51% | - |
| 20.06.2025 | 39,50 | 40,50 | 38,70 | 39,50 | 1,02% | - |
| 19.06.2025 | 39,50 | 39,70 | 39,00 | 39,10 | -0,76% | - |
| 18.06.2025 | 38,70 | 39,60 | 38,20 | 39,40 | 1,81% | - |
| 17.06.2025 | 39,30 | 39,30 | 38,50 | 38,70 | -1,53% | - |
| 16.06.2025 | 39,50 | 40,00 | 39,10 | 39,30 | -0,76% | - |
| 13.06.2025 | 40,50 | 40,50 | 39,50 | 39,60 | -1,74% | - |
| 12.06.2025 | 40,70 | 40,70 | 40,00 | 40,30 | -0,98% | - |
| 11.06.2025 | 41,70 | 41,80 | 40,50 | 40,70 | -2,63% | - |
| 10.06.2025 | 40,50 | 41,80 | 40,40 | 41,80 | 2,96% | - |
| 09.06.2025 | 40,30 | 41,00 | 40,20 | 40,60 | 0,50% | - |
| 06.06.2025 | 39,30 | 40,50 | 39,30 | 40,40 | 3,32% | - |
| 05.06.2025 | 38,90 | 39,40 | 38,50 | 39,10 | 0,26% | - |
| 04.06.2025 | 38,80 | 39,00 | 38,50 | 39,00 | 0,52% | - |
| 03.06.2025 | 37,90 | 39,00 | 37,70 | 38,80 | 2,37% | - |
| 02.06.2025 | 38,10 | 38,50 | 36,80 | 37,90 | -0,52% | - |
| 30.05.2025 | 38,00 | 38,30 | 37,50 | 38,10 | 0,53% | - |
| 29.05.2025 | 37,90 | 38,60 | 37,60 | 37,90 | 0,00% | - |
| 28.05.2025 | 38,90 | 39,10 | 36,40 | 37,90 | -2,57% | - |
| 27.05.2025 | 36,80 | 38,90 | 36,80 | 38,90 | 4,57% | - |
| 26.05.2025 | 36,90 | 37,20 | 36,90 | 37,20 | 0,81% | - |
| 23.05.2025 | 38,30 | 38,30 | 36,70 | 36,90 | -3,66% | - |
| 22.05.2025 | 38,60 | 38,70 | 37,90 | 38,30 | -1,03% | - |
| 21.05.2025 | 39,80 | 40,00 | 38,30 | 38,70 | -2,52% | - |
| 20.05.2025 | 39,10 | 40,40 | 38,90 | 39,70 | 1,53% | 200,00 |
| 19.05.2025 | 39,70 | 40,30 | 38,90 | 39,10 | -1,51% | - |
| 16.05.2025 | 39,10 | 39,90 | 39,00 | 39,70 | 1,53% | - |
| 15.05.2025 | 39,00 | 39,30 | 38,50 | 39,10 | 0,00% | - |
| 14.05.2025 | 39,40 | 40,60 | 38,80 | 39,10 | -1,01% | - |
| 13.05.2025 | 40,70 | 40,80 | 39,50 | 39,50 | -2,95% | - |
| 12.05.2025 | 39,40 | 41,60 | 39,40 | 40,70 | 3,56% | - |
| 09.05.2025 | 39,40 | 40,10 | 39,10 | 39,30 | -0,51% | - |
| 08.05.2025 | 34,60 | 39,90 | 34,60 | 39,50 | 1,80% | - |
| 07.05.2025 | 31,10 | 39,20 | 31,10 | 38,80 | 23,96% | 300,00 |
| 06.05.2025 | 32,20 | 32,20 | 30,90 | 31,30 | -3,10% | - |
| 05.05.2025 | 32,70 | 33,50 | 32,20 | 32,30 | -1,22% | - |
| 02.05.2025 | 32,60 | 33,30 | 32,30 | 32,70 | 0,00% | - |
| 30.04.2025 | 33,20 | 33,60 | 32,30 | 32,70 | -1,21% | - |
| 29.04.2025 | 32,80 | 33,30 | 31,20 | 33,10 | 1,22% | - |
| 28.04.2025 | 32,60 | 34,20 | 32,50 | 32,70 | -0,61% | - |
| 25.04.2025 | 32,80 | 32,90 | 32,30 | 32,90 | 0,61% | - |
| 24.04.2025 | 32,20 | 32,70 | 31,40 | 32,70 | 1,87% | - |
| 23.04.2025 | 31,00 | 32,90 | 31,00 | 32,10 | 3,22% | - |
| 22.04.2025 | 30,80 | 31,10 | 29,70 | 31,10 | -0,64% | - |
| 17.04.2025 | 30,80 | 31,50 | 30,30 | 31,30 | 1,95% | - |
| 16.04.2025 | 30,80 | 31,30 | 30,30 | 30,70 | -0,65% | - |
| 15.04.2025 | 31,10 | 32,20 | 30,70 | 30,90 | -0,64% | - |
| 14.04.2025 | 29,70 | 31,30 | 29,70 | 31,10 | 4,36% | - |
| 11.04.2025 | 30,30 | 30,70 | 28,60 | 29,80 | -1,65% | - |
| 10.04.2025 | 32,60 | 32,70 | 29,80 | 30,30 | -7,34% | - |
| 09.04.2025 | 30,60 | 32,70 | 28,30 | 32,70 | 7,57% | - |
| 08.04.2025 | 32,20 | 34,40 | 30,20 | 30,40 | -5,00% | - |
| 07.04.2025 | 32,50 | 33,60 | 29,90 | 32,00 | -1,84% | - |
| 04.04.2025 | 33,80 | 33,90 | 31,80 | 32,60 | -4,40% | - |
| 03.04.2025 | 36,30 | 36,30 | 33,50 | 34,10 | -6,58% | - |
| 02.04.2025 | 36,10 | 36,50 | 35,50 | 36,50 | 1,11% | - |
| 01.04.2025 | 36,30 | 36,70 | 35,70 | 36,10 | -0,55% | - |
| 31.03.2025 | 36,00 | 36,50 | 35,60 | 36,30 | 0,55% | - |
| 28.03.2025 | 36,70 | 36,90 | 36,10 | 36,10 | -1,63% | - |
| 27.03.2025 | 37,20 | 37,20 | 36,50 | 36,70 | -1,08% | - |
| 26.03.2025 | 37,00 | 37,30 | 36,70 | 37,10 | 0,54% | - |
| 25.03.2025 | 37,40 | 37,70 | 36,70 | 36,90 | -1,07% | - |
| 24.03.2025 | 36,40 | 37,90 | 36,30 | 37,30 | 2,47% | - |
| 21.03.2025 | 37,20 | 37,40 | 36,30 | 36,40 | -2,15% | - |
| 20.03.2025 | 37,50 | 37,90 | 36,70 | 37,20 | -0,80% | - |
| 19.03.2025 | 36,90 | 37,60 | 36,90 | 37,50 | 0,81% | - |
| 18.03.2025 | 37,90 | 38,00 | 36,50 | 37,20 | -2,11% | - |
| 17.03.2025 | 35,90 | 39,10 | 34,40 | 38,00 | 5,56% | - |
| 14.03.2025 | 35,60 | 36,40 | 35,30 | 36,00 | 1,41% | - |
| 13.03.2025 | 35,90 | 36,10 | 35,30 | 35,50 | 0,85% | - |
| 12.03.2025 | 35,40 | 35,90 | 34,90 | 35,20 | 0,57% | - |
| 11.03.2025 | 33,90 | 35,50 | 33,40 | 35,00 | 4,48% | - |
| 10.03.2025 | 36,20 | 36,50 | 33,40 | 33,50 | -7,46% | - |
| 07.03.2025 | 37,10 | 37,10 | 35,90 | 36,20 | -2,16% | - |
| 06.03.2025 | 37,90 | 38,00 | 36,50 | 37,00 | -2,12% | - |
| 05.03.2025 | 39,10 | 40,30 | 37,70 | 37,80 | -3,32% | - |
| 04.03.2025 | 39,80 | 40,50 | 39,10 | 39,10 | -1,51% | - |
| 03.03.2025 | 39,50 | 41,60 | 39,20 | 39,70 | -0,75% | - |
| 28.02.2025 | 39,40 | 40,10 | 38,90 | 40,00 | 1,78% | - |
| 27.02.2025 | 39,50 | 40,10 | 39,00 | 39,30 | -0,51% | - |
| 26.02.2025 | 39,70 | 41,00 | 38,80 | 39,50 | -1,25% | - |
| 25.02.2025 | 47,30 | 48,30 | 38,30 | 40,00 | -15,43% | 20,00 |
| 24.02.2025 | 45,40 | 47,50 | 45,00 | 47,30 | 4,42% | - |
| 21.02.2025 | 45,80 | 46,10 | 45,30 | 45,30 | -0,88% | - |
| 20.02.2025 | 45,60 | 45,90 | 45,10 | 45,70 | 0,44% | - |
| 19.02.2025 | 45,20 | 45,60 | 44,90 | 45,50 | 0,89% | - |
| 18.02.2025 | 45,50 | 47,30 | 44,80 | 45,10 | -0,66% | - |
| 17.02.2025 | 46,10 | 46,10 | 45,40 | 45,40 | 0,00% | - |
| 14.02.2025 | 45,50 | 47,90 | 45,20 | 45,40 | -0,22% | - |
| 13.02.2025 | 45,90 | 46,50 | 45,10 | 45,50 | -0,66% | - |
| 12.02.2025 | 46,20 | 47,90 | 45,20 | 45,80 | -0,87% | - |
| 11.02.2025 | 47,10 | 49,10 | 46,10 | 46,20 | -1,70% | - |
| 10.02.2025 | 46,30 | 47,10 | 46,10 | 47,00 | 1,73% | - |
| 07.02.2025 | 46,20 | 48,35 | 45,90 | 46,20 | 0,22% | - |
| 06.02.2025 | 46,80 | 47,30 | 45,70 | 46,10 | -1,28% | - |
| 05.02.2025 | 46,50 | 47,10 | 45,90 | 46,70 | 0,43% | - |
| 04.02.2025 | 46,50 | 47,20 | 46,30 | 46,50 | -0,64% | - |
| 03.02.2025 | 48,30 | 49,80 | 46,70 | 46,80 | -2,90% | - |
| 31.01.2025 | 48,80 | 50,00 | 48,00 | 48,20 | -0,82% | - |