28,600€
-0,69%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 28,60 | 28,70 | 28,50 | 28,70 | -0,35% | - |
| 16.01.2026 | 29,60 | 29,60 | 28,80 | 28,80 | 0,70% | 2.040,00 |
| 15.01.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -0,35% | 37,00 |
| 14.01.2026 | 28,50 | 29,10 | 28,30 | 28,70 | 0,00% | - |
| 13.01.2026 | 28,50 | 28,90 | 27,90 | 28,70 | 0,70% | - |
| 12.01.2026 | 28,50 | 28,60 | 27,90 | 28,50 | 0,35% | - |
| 09.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 128,00 |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 36,00 |
| 07.01.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -0,75% | 201,00 |
| 06.01.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 1,90% | 354,00 |
| 05.01.2026 | 25,80 | 26,30 | 25,30 | 26,30 | 0,38% | - |
| 02.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 2,00 |
| 30.12.2025 | 25,80 | 26,80 | 25,80 | 25,80 | -0,39% | 45,00 |
| 29.12.2025 | 26,00 | 26,50 | 25,70 | 25,90 | 0,39% | - |
| 23.12.2025 | 25,60 | 26,20 | 25,60 | 25,80 | 1,57% | 57,00 |
| 22.12.2025 | 25,40 | 26,20 | 25,20 | 25,40 | 0,79% | - |
| 19.12.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | 47,00 |
| 18.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 62,00 |
| 15.12.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -2,26% | 442,00 |
| 12.12.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | 143,00 |
| 11.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 7,32% | 16,00 |
| 10.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 117,00 |
| 09.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -3,17% | 104,00 |
| 08.12.2025 | 25,60 | 25,60 | 24,60 | 25,20 | 2,44% | 9,00 |
| 04.12.2025 | 25,60 | 25,60 | 24,60 | 24,60 | -2,38% | 357,00 |
| 03.12.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | 295,00 |
| 02.12.2025 | 25,20 | 25,60 | 25,00 | 25,00 | -2,34% | 568,00 |
| 01.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 4,00 |
| 26.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 7,00 |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | 1,00 |
| 24.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 2,00 |
| 21.11.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,00% | 638,00 |
| 19.11.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | 112,00 |
| 18.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 638,00 |
| 17.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 2,00 |
| 11.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 15,00 |
| 10.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 10,00 |
| 07.11.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 11,00 |
| 06.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 39,00 |
| 05.11.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | 202,00 |
| 04.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 1.073,00 |
| 03.11.2025 | 28,20 | 28,20 | 26,80 | 26,80 | 0,00% | 325,00 |
| 31.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | 4,00 |
| 30.10.2025 | 27,60 | 27,80 | 27,20 | 27,80 | 6,92% | 528,00 |
| 29.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 6,00 |
| 28.10.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 381,00 |
| 27.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 235,00 |
| 24.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 254,00 |
| 23.10.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | 47,00 |
| 21.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 2.251,00 |
| 20.10.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 757,00 |
| 17.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 2,00 |
| 16.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 407,00 |
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 12,00 |
| 14.10.2025 | 25,00 | 25,60 | 24,80 | 25,60 | 2,40% | 2.055,00 |
| 13.10.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | 1.385,00 |
| 10.10.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | 94,00 |
| 09.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 17,00 |
| 08.10.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 604,00 |
| 07.10.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -3,03% | 483,00 |
| 06.10.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -2,22% | 11,00 |
| 03.10.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 42,00 |
| 02.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 380,00 |
| 01.10.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 2,33% | 91,00 |
| 30.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 245,00 |
| 29.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 117,00 |
| 26.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 47,00 |
| 25.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 390,00 |
| 24.09.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 69,00 |
| 23.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 22.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -2,26% | 70,00 |
| 19.09.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | 376,00 |
| 18.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 16,00 |
| 17.09.2025 | 26,40 | 26,60 | 26,40 | 26,40 | -0,75% | 615,00 |
| 16.09.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -4,32% | 3.754,00 |
| 12.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 740,00 |
| 11.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 1,00 |
| 10.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 1,00 |
| 09.09.2025 | 27,60 | 27,60 | 27,40 | 27,60 | -0,72% | 408,00 |
| 08.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 50,00 |
| 05.09.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | 180,00 |
| 04.09.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | 10,00 |
| 03.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 40,00 |
| 02.09.2025 | 27,60 | 28,00 | 27,60 | 27,60 | -1,43% | 201,00 |
| 01.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 12,00 |
| 29.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 511,00 |
| 26.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 175,00 |
| 25.08.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | 17,00 |
| 22.08.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | 141,00 |
| 20.08.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 3,00 |
| 19.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 3,85% | 178,00 |
| 18.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -4,41% | 1.000,00 |
| 14.08.2025 | 27,00 | 27,20 | 26,60 | 27,20 | 0,74% | 820,00 |
| 13.08.2025 | 25,80 | 27,00 | 25,40 | 27,00 | 7,14% | 3.889,00 |
| 11.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 136,00 |
| 08.08.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 79,00 |
| 07.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1.000,00 |
| 06.08.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 292,00 |
| 04.08.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | 95,00 |
| 01.08.2025 | 25,80 | 25,80 | 25,20 | 25,60 | -0,78% | 1.837,00 |