28,290$
-0,95%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 28,51 | 28,67 | 27,91 | 28,26 | -1,05% | 12.973.825,00 |
| 19.03.2026 | 28,40 | 28,60 | 27,64 | 28,56 | -0,26% | 2.976.018,00 |
| 18.03.2026 | 29,12 | 29,31 | 28,61 | 28,64 | -2,44% | 2.700.908,00 |
| 17.03.2026 | 28,89 | 29,59 | 28,85 | 29,35 | 2,19% | 3.108.569,00 |
| 16.03.2026 | 29,37 | 29,63 | 28,63 | 28,72 | -2,11% | 2.520.147,00 |
| 13.03.2026 | 29,77 | 29,77 | 29,03 | 29,34 | -1,38% | 2.823.449,00 |
| 12.03.2026 | 30,39 | 30,53 | 29,68 | 29,75 | -3,88% | 2.692.833,00 |
| 11.03.2026 | 30,75 | 31,06 | 30,52 | 30,95 | 0,98% | 2.684.766,00 |
| 10.03.2026 | 31,15 | 31,30 | 30,61 | 30,65 | -2,20% | 3.295.659,00 |
| 09.03.2026 | 31,04 | 31,39 | 30,35 | 31,34 | -0,41% | 1.748.766,00 |
| 06.03.2026 | 31,21 | 31,54 | 30,57 | 31,47 | 0,03% | 1.518.488,00 |
| 05.03.2026 | 32,00 | 32,47 | 31,38 | 31,46 | -1,90% | 2.621.596,00 |
| 04.03.2026 | 32,25 | 32,27 | 31,41 | 32,07 | -0,47% | 1.824.114,00 |
| 03.03.2026 | 31,95 | 32,33 | 31,53 | 32,22 | -1,71% | 1.378.929,00 |
| 02.03.2026 | 32,66 | 32,83 | 32,17 | 32,78 | -1,00% | 1.273.325,00 |
| 27.02.2026 | 32,48 | 33,48 | 32,32 | 33,11 | 1,47% | 2.146.047,00 |
| 26.02.2026 | 32,85 | 33,00 | 32,25 | 32,63 | -0,21% | 1.674.447,00 |
| 25.02.2026 | 33,66 | 33,90 | 31,96 | 32,70 | -2,48% | 2.031.345,00 |
| 24.02.2026 | 33,40 | 34,06 | 33,20 | 33,53 | 0,72% | 1.568.825,00 |
| 23.02.2026 | 33,76 | 34,29 | 32,82 | 33,29 | -2,38% | 2.061.316,00 |
| 20.02.2026 | 33,21 | 34,16 | 32,49 | 34,10 | 1,73% | 3.051.901,00 |
| 19.02.2026 | 32,99 | 33,88 | 32,30 | 33,52 | 0,90% | 4.362.983,00 |
| 18.02.2026 | 32,48 | 33,27 | 32,22 | 33,22 | 2,18% | 2.758.727,00 |
| 17.02.2026 | 33,98 | 34,19 | 32,23 | 32,51 | -4,66% | 3.107.457,00 |
| 13.02.2026 | 34,23 | 34,42 | 33,83 | 34,10 | 0,18% | 1.809.541,00 |
| 12.02.2026 | 34,76 | 35,22 | 33,92 | 34,04 | -2,18% | 2.104.365,00 |
| 11.02.2026 | 34,61 | 35,09 | 34,50 | 34,80 | 0,58% | 1.870.298,00 |
| 10.02.2026 | 33,81 | 34,84 | 33,00 | 34,60 | 1,23% | 1.459.747,00 |
| 09.02.2026 | 34,38 | 34,67 | 33,95 | 34,18 | -1,16% | 1.571.748,00 |
| 06.02.2026 | 34,13 | 34,68 | 33,96 | 34,58 | 0,67% | 2.334.640,00 |
| 05.02.2026 | 34,36 | 34,66 | 33,58 | 34,35 | -0,06% | 2.367.339,00 |
| 04.02.2026 | 33,26 | 34,51 | 33,26 | 34,37 | 4,18% | 3.580.889,00 |
| 03.02.2026 | 32,46 | 33,67 | 32,43 | 32,99 | 1,45% | 1.955.536,00 |
| 02.02.2026 | 32,78 | 33,14 | 32,27 | 32,52 | -1,00% | 2.635.436,00 |
| 30.01.2026 | 32,37 | 33,14 | 32,22 | 32,85 | 0,71% | 2.881.337,00 |
| 29.01.2026 | 32,77 | 33,38 | 32,40 | 32,62 | 0,15% | 2.410.951,00 |
| 28.01.2026 | 33,35 | 33,50 | 32,51 | 32,57 | -2,19% | 2.916.434,00 |
| 27.01.2026 | 33,59 | 33,67 | 33,13 | 33,30 | -1,39% | 2.872.891,00 |
| 26.01.2026 | 37,13 | 37,13 | 33,72 | 33,77 | -0,78% | 6.046.281,00 |
| 23.01.2026 | 34,14 | 34,24 | 33,74 | 34,04 | -0,25% | 1.824.172,00 |
| 22.01.2026 | 33,94 | 34,25 | 33,88 | 34,12 | 0,98% | 2.128.330,00 |
| 21.01.2026 | 32,76 | 33,85 | 32,72 | 33,79 | 3,33% | 2.445.289,00 |
| 20.01.2026 | 32,98 | 33,23 | 32,57 | 32,70 | -2,42% | 2.473.253,00 |
| 16.01.2026 | 33,70 | 33,85 | 33,15 | 33,51 | -1,24% | 2.796.846,00 |
| 15.01.2026 | 33,41 | 34,07 | 33,18 | 33,93 | 1,98% | 2.749.331,00 |
| 14.01.2026 | 33,30 | 33,87 | 32,95 | 33,27 | -0,15% | 3.453.291,00 |
| 13.01.2026 | 33,21 | 33,77 | 33,19 | 33,32 | 0,36% | 3.295.102,00 |
| 12.01.2026 | 33,20 | 33,40 | 32,90 | 33,20 | -0,60% | 3.451.205,00 |
| 09.01.2026 | 33,28 | 33,50 | 32,59 | 33,40 | 1,21% | 3.641.680,00 |
| 08.01.2026 | 31,03 | 33,01 | 31,03 | 33,00 | 5,74% | 3.717.878,00 |
| 07.01.2026 | 31,56 | 31,75 | 30,96 | 31,21 | -0,98% | 2.227.109,00 |
| 06.01.2026 | 31,15 | 31,59 | 30,97 | 31,52 | 1,55% | 2.601.987,00 |
| 05.01.2026 | 29,96 | 31,45 | 29,96 | 31,04 | 3,36% | 4.338.791,00 |
| 02.01.2026 | 30,24 | 30,26 | 29,67 | 30,03 | -0,56% | 2.451.012,00 |
| 31.12.2025 | 30,73 | 30,73 | 30,07 | 30,20 | -1,98% | 1.946.324,00 |
| 30.12.2025 | 30,46 | 30,82 | 30,40 | 30,81 | 0,85% | 2.297.294,00 |
| 29.12.2025 | 30,54 | 30,67 | 30,26 | 30,55 | -0,20% | 2.687.388,00 |
| 26.12.2025 | 30,35 | 30,78 | 30,17 | 30,61 | 1,16% | 1.627.392,00 |
| 24.12.2025 | 30,17 | 30,48 | 30,00 | 30,26 | 0,90% | 3.352.153,00 |
| 23.12.2025 | 30,23 | 30,37 | 29,45 | 29,99 | -0,78% | 3.317.911,00 |
| 22.12.2025 | 29,94 | 30,83 | 29,62 | 30,23 | 1,63% | 4.553.472,00 |
| 19.12.2025 | 29,75 | 30,16 | 29,40 | 29,74 | 0,13% | 61.632.843,00 |
| 18.12.2025 | 30,16 | 30,51 | 29,64 | 29,70 | -1,49% | 4.750.889,00 |
| 17.12.2025 | 29,88 | 30,18 | 29,51 | 30,15 | 0,77% | 4.052.491,00 |
| 16.12.2025 | 30,53 | 30,53 | 29,77 | 29,92 | -1,97% | 2.873.627,00 |
| 15.12.2025 | 31,14 | 31,14 | 30,39 | 30,52 | -1,52% | 3.788.884,00 |
| 12.12.2025 | 31,20 | 31,49 | 30,76 | 30,99 | -0,16% | 3.884.263,00 |
| 11.12.2025 | 30,54 | 31,21 | 30,48 | 31,04 | 2,78% | 3.899.934,00 |
| 10.12.2025 | 28,53 | 30,42 | 28,43 | 30,20 | 7,21% | 4.092.073,00 |
| 09.12.2025 | 28,72 | 28,93 | 28,13 | 28,17 | -2,42% | 4.977.124,00 |
| 08.12.2025 | 29,64 | 29,78 | 28,69 | 28,87 | -1,97% | 4.976.689,00 |
| 05.12.2025 | 28,89 | 29,54 | 28,85 | 29,45 | 2,01% | 2.617.614,00 |
| 04.12.2025 | 29,25 | 29,46 | 28,60 | 28,87 | -1,60% | 3.026.219,00 |
| 03.12.2025 | 29,33 | 29,94 | 29,24 | 29,34 | 0,55% | 2.758.557,00 |
| 02.12.2025 | 29,50 | 29,52 | 28,65 | 29,18 | -0,98% | 2.899.230,00 |
| 01.12.2025 | 29,54 | 29,85 | 29,40 | 29,47 | -0,74% | 2.082.347,00 |
| 28.11.2025 | 29,53 | 29,90 | 29,35 | 29,69 | 0,37% | 1.334.534,00 |
| 26.11.2025 | 29,64 | 29,86 | 29,55 | 29,58 | -0,57% | 2.397.346,00 |
| 25.11.2025 | 29,34 | 29,93 | 29,34 | 29,75 | 2,06% | 2.617.927,00 |
| 24.11.2025 | 29,55 | 29,55 | 28,87 | 29,15 | -1,39% | 3.668.866,00 |
| 21.11.2025 | 28,93 | 29,91 | 28,73 | 29,56 | 2,78% | 2.588.934,00 |
| 20.11.2025 | 29,16 | 29,60 | 28,71 | 28,76 | -2,84% | 2.574.626,00 |
| 19.11.2025 | 30,03 | 30,07 | 29,40 | 29,60 | -1,23% | 2.585.221,00 |
| 18.11.2025 | 29,89 | 30,14 | 29,59 | 29,97 | 0,27% | 3.143.908,00 |
| 17.11.2025 | 30,59 | 30,65 | 29,88 | 29,89 | -2,16% | 2.104.884,00 |
| 14.11.2025 | 31,26 | 31,26 | 30,43 | 30,55 | -2,55% | 2.377.374,00 |
| 13.11.2025 | 31,03 | 31,94 | 30,95 | 31,35 | 0,93% | 4.048.261,00 |
| 12.11.2025 | 31,08 | 31,30 | 30,75 | 31,06 | 0,06% | 3.783.419,00 |
| 11.11.2025 | 31,11 | 31,30 | 30,60 | 31,04 | 0,26% | 2.747.311,00 |
| 10.11.2025 | 30,40 | 30,99 | 30,38 | 30,96 | 1,94% | 4.021.025,00 |
| 07.11.2025 | 30,00 | 30,41 | 29,76 | 30,37 | 1,17% | 2.575.280,00 |
| 06.11.2025 | 30,82 | 30,99 | 29,93 | 30,02 | -2,66% | 2.418.914,00 |
| 05.11.2025 | 30,48 | 30,88 | 30,08 | 30,84 | 1,45% | 2.319.722,00 |
| 04.11.2025 | 30,32 | 30,48 | 30,06 | 30,40 | -0,08% | 2.694.264,00 |
| 03.11.2025 | 31,59 | 31,87 | 30,31 | 30,43 | -4,80% | 3.763.991,00 |
| 31.10.2025 | 30,99 | 32,08 | 30,60 | 31,96 | 2,57% | 6.896.372,00 |
| 30.10.2025 | 31,55 | 32,53 | 30,44 | 31,16 | 3,73% | 5.715.000,00 |
| 29.10.2025 | 30,77 | 30,88 | 30,02 | 30,04 | -2,97% | 4.170.904,00 |
| 28.10.2025 | 31,33 | 31,38 | 30,89 | 30,96 | -1,65% | 3.753.024,00 |
| 27.10.2025 | 30,87 | 31,50 | 30,83 | 31,48 | 2,24% | 3.110.747,00 |