68,250€
0,37%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 0,00% | - |
| 08.10.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 1,49% | - |
| 07.10.2026 | 66,75 | 67,00 | 66,75 | 67,00 | -2,19% | - |
| 06.10.2026 | 68,25 | 68,50 | 68,25 | 68,50 | 1,86% | - |
| 05.10.2026 | 67,25 | 67,50 | 66,25 | 67,25 | 0,75% | - |
| 02.10.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -1,84% | - |
| 01.10.2026 | 67,25 | 68,00 | 67,25 | 68,00 | 0,00% | 89,00 |
| 30.09.2026 | 67,75 | 68,50 | 67,75 | 68,00 | 0,00% | - |
| 29.09.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 1,12% | - |
| 28.09.2026 | 67,25 | 67,25 | 66,75 | 67,25 | 1,13% | - |
| 25.09.2026 | 66,25 | 66,50 | 66,25 | 66,50 | -2,21% | - |
| 24.09.2026 | 67,75 | 68,00 | 67,75 | 68,00 | -1,45% | - |
| 23.09.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,36% | - |
| 21.09.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 2,61% | - |
| 18.09.2026 | 67,75 | 68,25 | 66,75 | 67,00 | -2,55% | - |
| 17.09.2026 | 68,25 | 68,75 | 68,25 | 68,75 | -0,72% | - |
| 16.09.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -0,72% | - |
| 15.09.2026 | 69,75 | 70,00 | 69,25 | 69,75 | 2,57% | - |
| 14.09.2026 | 67,25 | 68,00 | 67,25 | 68,00 | 0,00% | - |
| 11.09.2026 | 67,25 | 68,00 | 67,25 | 68,00 | -0,37% | - |
| 10.09.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -1,09% | - |
| 09.09.2026 | 69,25 | 69,50 | 68,75 | 69,00 | -1,08% | - |
| 08.09.2026 | 69,75 | 70,25 | 69,75 | 69,75 | -0,71% | - |
| 07.09.2026 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 04.09.2026 | 69,75 | 70,75 | 69,25 | 70,75 | -0,70% | - |
| 03.09.2026 | 71,25 | 71,50 | 70,75 | 71,25 | 2,52% | - |
| 02.09.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 0,72% | - |
| 01.09.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,36% | - |
| 31.08.2026 | 69,25 | 69,50 | 67,00 | 68,75 | -0,36% | - |
| 28.08.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,00% | - |
| 27.08.2026 | 68,75 | 69,00 | 68,75 | 69,00 | 0,73% | - |
| 26.08.2026 | 67,75 | 68,50 | 67,75 | 68,50 | 1,86% | - |
| 25.08.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 0,75% | - |
| 21.08.2026 | 66,75 | 68,00 | 66,75 | 66,75 | -3,26% | - |
| 20.08.2026 | 69,25 | 69,75 | 69,00 | 69,00 | -0,36% | - |
| 19.08.2026 | 68,75 | 70,25 | 68,25 | 69,25 | -1,77% | - |
| 18.08.2026 | 70,25 | 70,50 | 70,25 | 70,50 | -0,70% | - |
| 17.08.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 0,35% | - |
| 14.08.2026 | 71,25 | 71,50 | 69,50 | 70,75 | 0,71% | - |
| 13.08.2026 | 68,75 | 70,25 | 68,75 | 70,25 | 2,55% | - |
| 12.08.2026 | 67,75 | 68,50 | 67,75 | 68,50 | 4,18% | - |
| 11.08.2026 | 66,25 | 67,00 | 65,75 | 65,75 | -0,38% | - |
| 10.08.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -0,38% | - |
| 07.08.2026 | 65,75 | 66,25 | 65,25 | 66,25 | -2,57% | - |
| 06.08.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 4,21% | - |
| 05.08.2026 | 74,25 | 75,00 | 65,25 | 65,25 | -9,38% | - |
| 04.08.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 2,86% | - |
| 03.08.2026 | 69,75 | 70,25 | 69,75 | 70,00 | -1,06% | - |
| 31.07.2026 | 71,25 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 30.07.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 0,35% | - |
| 29.07.2026 | 71,75 | 72,25 | 71,00 | 71,00 | 0,35% | - |
| 28.07.2026 | 70,75 | 71,25 | 70,75 | 70,75 | 0,00% | - |
| 27.07.2026 | 69,25 | 70,75 | 69,25 | 70,75 | 1,07% | - |
| 24.07.2026 | 68,75 | 70,00 | 68,75 | 70,00 | 3,70% | - |
| 23.07.2026 | 68,25 | 68,75 | 67,00 | 67,50 | -4,59% | - |
| 17.07.2026 | 70,75 | 71,00 | 70,75 | 70,75 | 2,17% | - |
| 15.07.2026 | 69,25 | 69,75 | 69,25 | 69,25 | -0,72% | - |
| 14.07.2026 | 72,75 | 73,00 | 69,25 | 69,75 | -4,78% | - |
| 13.07.2026 | 72,25 | 73,50 | 71,50 | 73,25 | 1,38% | - |
| 10.07.2026 | 72,25 | 72,25 | 72,00 | 72,25 | 0,00% | - |
| 09.07.2026 | 71,75 | 72,25 | 71,75 | 72,25 | -1,37% | - |
| 08.07.2026 | 73,25 | 73,25 | 72,25 | 73,25 | 2,09% | - |
| 07.07.2026 | 73,25 | 73,25 | 71,75 | 71,75 | -2,71% | - |
| 06.07.2026 | 73,25 | 73,75 | 73,25 | 73,75 | 0,68% | - |
| 03.07.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 1,38% | - |
| 02.07.2026 | 72,25 | 72,50 | 72,25 | 72,25 | 0,35% | - |
| 01.07.2026 | 71,75 | 72,25 | 71,75 | 72,00 | -2,37% | - |
| 29.06.2026 | 73,25 | 73,75 | 73,25 | 73,75 | 3,87% | - |
| 26.06.2026 | 71,25 | 71,25 | 70,75 | 71,00 | 2,53% | - |
| 24.06.2026 | 68,75 | 69,25 | 68,75 | 69,25 | 1,47% | - |
| 19.06.2026 | 68,25 | 68,75 | 68,25 | 68,25 | -0,36% | - |
| 18.06.2026 | 67,75 | 68,50 | 67,75 | 68,50 | 0,37% | - |
| 17.06.2026 | 68,25 | 68,75 | 68,25 | 68,25 | -1,44% | - |
| 16.06.2026 | 68,75 | 69,75 | 68,75 | 69,25 | 0,36% | - |
| 15.06.2026 | 68,25 | 69,25 | 68,25 | 69,00 | -0,36% | - |
| 12.06.2026 | 68,75 | 69,25 | 68,75 | 69,25 | 1,47% | - |
| 11.06.2026 | 67,75 | 68,25 | 67,75 | 68,25 | 0,74% | - |
| 10.06.2026 | 66,75 | 68,75 | 65,75 | 67,75 | 3,83% | - |
| 09.06.2026 | 64,75 | 65,25 | 64,25 | 65,25 | 3,16% | - |
| 03.06.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 29.05.2026 | 62,75 | 63,75 | 62,25 | 62,75 | -1,57% | - |
| 28.05.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 26.05.2026 | 64,25 | 64,25 | 64,25 | 64,25 | 0,78% | - |
| 25.05.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 22.05.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 20.05.2026 | 62,75 | 63,75 | 62,75 | 63,75 | 2,41% | - |
| 19.05.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 4,18% | - |
| 18.05.2026 | 58,75 | 60,25 | 58,75 | 59,75 | -4,02% | - |
| 14.05.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 13.05.2026 | 61,25 | 61,75 | 60,50 | 61,75 | 3,35% | 48,00 |
| 12.05.2026 | 59,25 | 59,75 | 59,25 | 59,75 | -2,45% | - |
| 11.05.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 08.05.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 8,00% | - |
| 07.05.2026 | 56,25 | 56,75 | 56,25 | 56,25 | 0,90% | - |
| 06.05.2026 | 49,30 | 57,25 | 48,90 | 55,75 | 13,08% | - |
| 05.05.2026 | 50,75 | 50,75 | 48,30 | 49,30 | -1,89% | - |
| 04.05.2026 | 51,75 | 53,00 | 50,25 | 50,25 | -1,95% | - |
| 30.04.2026 | 50,25 | 51,25 | 49,90 | 51,25 | 1,99% | - |
| 29.04.2026 | 52,25 | 52,75 | 50,25 | 50,25 | -7,37% | - |
| 28.04.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |