10,100€
2,80%
Echtzeit-Aktienkurs LIXIL Group Corp.
Bid:
Ask:
Aktienkurse zur LIXIL Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,10 | 10,20 | 10,00 | 10,10 | 2,80% | 1,00 |
| 01.07.2025 | 9,90 | 10,00 | 9,83 | 9,83 | 0,77% | - |
| 30.06.2025 | 9,70 | 10,00 | 9,70 | 9,75 | -1,27% | 58,00 |
| 27.06.2025 | 9,83 | 9,88 | 9,78 | 9,88 | 1,02% | - |
| 26.06.2025 | 9,68 | 9,78 | 9,68 | 9,78 | 2,62% | - |
| 25.06.2025 | 9,58 | 9,60 | 9,53 | 9,53 | -0,52% | - |
| 24.06.2025 | 9,55 | 9,58 | 9,53 | 9,58 | 0,00% | - |
| 23.06.2025 | 9,53 | 9,58 | 9,53 | 9,58 | -2,30% | - |
| 20.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,82% | 60,00 |
| 19.06.2025 | 9,68 | 9,73 | 9,63 | 9,63 | -0,52% | - |
| 18.06.2025 | 9,73 | 9,73 | 9,68 | 9,68 | 1,04% | - |
| 17.06.2025 | 9,60 | 9,63 | 9,55 | 9,58 | -1,03% | - |
| 16.06.2025 | 9,68 | 9,73 | 9,65 | 9,68 | -0,51% | - |
| 13.06.2025 | 9,78 | 9,80 | 9,73 | 9,73 | -1,02% | - |
| 12.06.2025 | 9,83 | 9,88 | 9,73 | 9,83 | 0,00% | - |
| 11.06.2025 | 9,88 | 9,90 | 9,83 | 9,83 | -1,26% | - |
| 10.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,27% | 206,00 |
| 09.06.2025 | 9,80 | 9,88 | 9,80 | 9,83 | -0,76% | - |
| 06.06.2025 | 9,88 | 9,98 | 9,88 | 9,90 | 0,25% | - |
| 05.06.2025 | 9,90 | 9,90 | 9,83 | 9,88 | 0,00% | - |
| 04.06.2025 | 9,88 | 9,90 | 9,83 | 9,88 | -1,00% | - |
| 03.06.2025 | 9,90 | 9,98 | 9,90 | 9,98 | 1,79% | - |
| 02.06.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -2,00% | 12,00 |
| 30.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,83% | 15,00 |
| 29.05.2025 | 9,83 | 9,88 | 9,68 | 9,73 | -1,52% | - |
| 28.05.2025 | 9,88 | 9,90 | 9,88 | 9,88 | -1,99% | - |
| 27.05.2025 | 9,90 | 10,08 | 9,90 | 10,08 | 1,77% | - |
| 26.05.2025 | 9,88 | 9,90 | 9,88 | 9,90 | 0,76% | - |
| 23.05.2025 | 9,88 | 9,90 | 9,78 | 9,83 | -0,76% | - |
| 22.05.2025 | 9,90 | 9,90 | 9,83 | 9,90 | 0,25% | - |
| 21.05.2025 | 9,90 | 9,98 | 9,83 | 9,88 | -2,23% | - |
| 20.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | 97,00 |
| 19.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | 287,00 |
| 16.05.2025 | 10,10 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 15.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,26% | 14,00 |
| 14.05.2025 | 10,08 | 10,08 | 9,90 | 9,98 | -0,99% | - |
| 13.05.2025 | 10,10 | 10,10 | 9,98 | 10,08 | -2,18% | - |
| 12.05.2025 | 10,10 | 10,30 | 10,08 | 10,30 | 3,00% | - |
| 09.05.2025 | 9,88 | 10,08 | 9,88 | 10,00 | -0,50% | - |
| 08.05.2025 | 9,98 | 10,10 | 9,90 | 10,05 | -1,47% | - |
| 07.05.2025 | 10,20 | 10,20 | 9,95 | 10,20 | 0,49% | 29,00 |
| 06.05.2025 | 10,15 | 10,25 | 10,15 | 10,15 | 0,00% | - |
| 05.05.2025 | 10,10 | 10,15 | 10,10 | 10,15 | 0,74% | - |
| 02.05.2025 | 9,90 | 10,08 | 9,88 | 10,08 | -4,05% | - |
| 30.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 580,00 |
| 29.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 50,00 |
| 28.04.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 25.04.2025 | 10,10 | 10,20 | 10,08 | 10,20 | 2,51% | - |
| 24.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | 74,00 |
| 23.04.2025 | 10,08 | 10,20 | 10,08 | 10,20 | 0,00% | - |
| 22.04.2025 | 10,00 | 10,20 | 9,98 | 10,20 | 3,03% | - |
| 17.04.2025 | 9,88 | 9,98 | 9,83 | 9,90 | 0,25% | - |
| 16.04.2025 | 9,83 | 10,00 | 9,78 | 9,88 | -1,00% | - |
| 15.04.2025 | 9,88 | 10,00 | 9,85 | 9,98 | 0,00% | - |
| 14.04.2025 | 9,88 | 10,00 | 9,83 | 9,98 | 1,53% | - |
| 11.04.2025 | 9,83 | 9,88 | 9,58 | 9,83 | 1,55% | - |
| 10.04.2025 | 10,08 | 10,20 | 9,48 | 9,68 | -3,25% | - |
| 09.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 3,36% | 55,00 |
| 08.04.2025 | 9,83 | 10,10 | 9,58 | 9,68 | -2,27% | - |
| 07.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,80% | 5,00 |
| 04.04.2025 | 10,25 | 10,30 | 9,68 | 9,73 | -5,12% | - |
| 03.04.2025 | 10,55 | 10,65 | 10,20 | 10,25 | -2,84% | - |
| 02.04.2025 | 10,60 | 10,60 | 10,45 | 10,55 | -1,86% | - |
| 01.04.2025 | 10,75 | 10,80 | 10,60 | 10,75 | 0,00% | - |
| 31.03.2025 | 10,75 | 10,80 | 10,60 | 10,75 | -0,46% | - |
| 28.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 80,00 |