33,010$
5,77%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,03 | 33,01 | 31,03 | 33,00 | 5,74% | 3.717.155,00 |
| 07.01.2026 | 31,56 | 31,75 | 30,96 | 31,21 | -0,98% | 2.227.104,00 |
| 06.01.2026 | 31,15 | 31,59 | 30,97 | 31,52 | 1,55% | 2.601.774,00 |
| 05.01.2026 | 29,96 | 31,45 | 29,96 | 31,04 | 3,36% | 4.336.333,00 |
| 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% | 2.297.241,00 |
| 29.12.2025 | 30,54 | 30,67 | 30,26 | 30,55 | -0,20% | 2.657.834,00 |
| 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% | 3.286.877,00 |
| 22.12.2025 | 29,94 | 30,83 | 29,62 | 30,23 | 1,63% | 4.388.440,00 |
| 19.12.2025 | 29,75 | 30,16 | 29,40 | 29,74 | 0,17% | 61.632.843,00 |
| 18.12.2025 | 30,16 | 30,51 | 29,64 | 29,69 | -1,56% | 4.665.639,00 |
| 17.12.2025 | 29,88 | 30,18 | 29,51 | 30,16 | 0,84% | 4.051.341,00 |
| 16.12.2025 | 30,53 | 30,53 | 29,77 | 29,91 | -2,00% | 2.872.102,00 |
| 15.12.2025 | 31,14 | 31,14 | 30,39 | 30,52 | -1,52% | 3.652.642,00 |
| 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 | 2,71% | 3.897.528,00 |
| 10.12.2025 | 28,53 | 30,42 | 28,43 | 30,22 | 7,28% | 4.042.380,00 |
| 09.12.2025 | 28,72 | 28,93 | 28,13 | 28,17 | -2,42% | 4.970.801,00 |
| 08.12.2025 | 29,64 | 29,78 | 28,69 | 28,87 | -1,97% | 4.806.797,00 |
| 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% | 3.026.063,00 |
| 03.12.2025 | 29,33 | 29,94 | 29,24 | 29,34 | 0,55% | 2.758.535,00 |
| 02.12.2025 | 29,50 | 29,52 | 28,65 | 29,18 | -1,02% | 2.890.047,00 |
| 01.12.2025 | 29,54 | 29,85 | 29,40 | 29,48 | -0,71% | 2.082.246,00 |
| 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% | 3.645.318,00 |
| 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% | 2.567.572,00 |
| 19.11.2025 | 30,03 | 30,07 | 29,40 | 29,60 | -1,22% | 2.585.221,00 |
| 18.11.2025 | 29,89 | 30,14 | 29,59 | 29,97 | 0,25% | 3.140.190,00 |
| 17.11.2025 | 30,59 | 30,65 | 29,88 | 29,89 | -2,16% | 2.104.519,00 |
| 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 | 0,85% | 4.048.244,00 |
| 12.11.2025 | 31,08 | 31,30 | 30,75 | 31,09 | 0,14% | 3.783.360,00 |
| 11.11.2025 | 31,11 | 31,30 | 30,60 | 31,04 | 0,26% | 2.746.551,00 |
| 10.11.2025 | 30,40 | 30,99 | 30,38 | 30,96 | 1,94% | 4.019.659,00 |
| 07.11.2025 | 30,00 | 30,41 | 29,77 | 30,37 | 1,20% | 2.575.280,00 |
| 06.11.2025 | 30,82 | 30,99 | 29,93 | 30,01 | -2,69% | 2.351.466,00 |
| 05.11.2025 | 30,48 | 30,88 | 30,08 | 30,84 | 1,46% | 2.315.829,00 |
| 04.11.2025 | 30,32 | 30,48 | 30,06 | 30,40 | -0,10% | 2.557.082,00 |
| 03.11.2025 | 31,59 | 31,87 | 30,31 | 30,43 | -4,80% | 3.763.394,00 |
| 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 | 3,69% | 5.712.187,00 |
| 29.10.2025 | 30,77 | 30,88 | 30,02 | 30,05 | -2,94% | 4.170.380,00 |
| 28.10.2025 | 31,33 | 31,38 | 30,89 | 30,96 | -1,65% | 3.752.404,00 |
| 27.10.2025 | 30,87 | 31,50 | 30,83 | 31,48 | 2,24% | 3.110.347,00 |
| 24.10.2025 | 30,75 | 30,91 | 30,60 | 30,79 | 0,56% | 2.433.248,00 |
| 23.10.2025 | 30,38 | 30,66 | 30,03 | 30,62 | 0,89% | 2.197.126,00 |
| 22.10.2025 | 30,54 | 30,89 | 30,33 | 30,35 | -0,75% | 2.044.634,00 |
| 21.10.2025 | 30,12 | 30,81 | 30,00 | 30,58 | 1,56% | 1.961.701,00 |
| 20.10.2025 | 30,12 | 30,38 | 29,71 | 30,11 | 0,23% | 2.838.304,00 |
| 17.10.2025 | 29,88 | 30,25 | 29,75 | 30,04 | 0,74% | 1.783.747,00 |
| 16.10.2025 | 29,80 | 30,02 | 29,47 | 29,82 | 0,25% | 2.530.859,00 |
| 15.10.2025 | 29,72 | 30,15 | 29,64 | 29,75 | -0,28% | 1.656.729,00 |
| 14.10.2025 | 28,78 | 29,89 | 28,76 | 29,83 | 2,33% | 1.956.287,00 |
| 13.10.2025 | 28,81 | 29,20 | 28,42 | 29,15 | 1,64% | 2.178.128,00 |
| 10.10.2025 | 29,41 | 29,72 | 28,65 | 28,68 | -2,15% | 2.260.208,00 |
| 09.10.2025 | 29,73 | 29,73 | 29,23 | 29,31 | -1,31% | 3.302.151,00 |
| 08.10.2025 | 29,97 | 30,18 | 29,62 | 29,70 | -0,90% | 1.428.794,00 |
| 07.10.2025 | 30,80 | 30,86 | 29,90 | 29,97 | -2,44% | 2.268.303,00 |
| 06.10.2025 | 31,22 | 31,22 | 30,65 | 30,72 | -2,03% | 2.086.266,00 |
| 03.10.2025 | 31,27 | 31,73 | 31,27 | 31,36 | 0,14% | 254.422,00 |
| 02.10.2025 | 31,15 | 31,49 | 30,95 | 31,31 | 0,58% | 2.280.245,00 |
| 01.10.2025 | 30,66 | 31,22 | 30,57 | 31,13 | 1,97% | 2.522.655,00 |
| 30.09.2025 | 30,38 | 30,56 | 30,15 | 30,53 | 0,36% | 3.392.979,00 |
| 29.09.2025 | 30,43 | 30,51 | 29,94 | 30,42 | 0,40% | 2.884.044,00 |
| 26.09.2025 | 30,11 | 30,41 | 29,99 | 30,30 | 1,07% | 2.401.742,00 |
| 25.09.2025 | 30,26 | 30,27 | 29,77 | 29,98 | -1,35% | 2.328.412,00 |
| 24.09.2025 | 30,30 | 30,71 | 30,26 | 30,39 | 0,00% | 2.153.520,00 |
| 23.09.2025 | 30,34 | 30,58 | 30,18 | 30,39 | 0,23% | 2.234.134,00 |
| 22.09.2025 | 30,60 | 30,60 | 30,16 | 30,32 | -1,17% | 2.335.068,00 |
| 19.09.2025 | 31,30 | 31,30 | 30,56 | 30,68 | -1,38% | 6.662.475,00 |
| 18.09.2025 | 31,02 | 31,39 | 30,85 | 31,11 | 0,03% | 2.236.289,00 |
| 17.09.2025 | 31,63 | 32,01 | 31,07 | 31,10 | -1,33% | 2.441.623,00 |
| 16.09.2025 | 31,67 | 32,07 | 31,40 | 31,52 | -0,10% | 2.580.585,00 |
| 15.09.2025 | 32,45 | 32,45 | 31,53 | 31,55 | -2,32% | 2.776.533,00 |
| 12.09.2025 | 32,66 | 32,74 | 32,28 | 32,30 | -1,88% | 1.721.690,00 |
| 11.09.2025 | 32,20 | 32,97 | 32,13 | 32,92 | 2,59% | 2.359.291,00 |
| 10.09.2025 | 32,05 | 32,37 | 31,86 | 32,09 | -0,68% | 2.513.572,00 |
| 09.09.2025 | 32,23 | 32,69 | 32,12 | 32,31 | -0,92% | 4.801.452,00 |
| 08.09.2025 | 32,35 | 32,64 | 31,73 | 32,61 | 0,71% | 2.567.146,00 |
| 05.09.2025 | 32,36 | 32,86 | 32,09 | 32,38 | 0,25% | 1.764.200,00 |
| 04.09.2025 | 32,03 | 32,32 | 31,75 | 32,30 | 1,00% | 2.660.605,00 |
| 03.09.2025 | 31,74 | 32,12 | 31,60 | 31,98 | 0,06% | 3.473.260,00 |
| 02.09.2025 | 32,38 | 32,53 | 31,95 | 31,96 | -2,02% | 4.897.301,00 |
| 29.08.2025 | 32,28 | 32,73 | 32,20 | 32,62 | 1,15% | 3.308.176,00 |
| 28.08.2025 | 32,17 | 32,32 | 31,88 | 32,25 | 0,53% | 3.251.810,00 |
| 27.08.2025 | 31,50 | 32,29 | 31,41 | 32,08 | 1,94% | 4.712.128,00 |
| 26.08.2025 | 31,60 | 31,78 | 31,29 | 31,47 | -0,73% | 26.288.688,00 |
| 25.08.2025 | 31,68 | 31,96 | 31,35 | 31,70 | -0,44% | 2.692.295,00 |
| 22.08.2025 | 30,85 | 31,84 | 30,74 | 31,84 | 4,09% | 2.271.159,00 |
| 21.08.2025 | 30,34 | 30,73 | 30,25 | 30,59 | -0,10% | 2.206.233,00 |
| 20.08.2025 | 31,29 | 31,53 | 30,59 | 30,62 | -2,05% | 2.952.082,00 |
| 19.08.2025 | 30,99 | 31,64 | 30,91 | 31,26 | 1,36% | 3.051.553,00 |
| 18.08.2025 | 30,97 | 31,11 | 30,38 | 30,84 | -0,42% | 3.039.666,00 |