37,300€
-0,80%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 37,70 | 37,70 | 36,90 | 37,30 | -0,80% | - |
| 21.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,35% | 516,00 |
| 20.01.2025 | 37,30 | 37,30 | 37,00 | 37,10 | 1,09% | - |
| 17.01.2025 | 37,30 | 37,70 | 36,70 | 36,70 | 0,27% | - |
| 16.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | 10,00 |
| 15.01.2025 | 36,30 | 36,90 | 36,10 | 36,70 | 1,66% | - |
| 14.01.2025 | 35,70 | 36,30 | 35,50 | 36,10 | 1,12% | - |
| 13.01.2025 | 35,50 | 35,90 | 35,10 | 35,70 | 0,85% | - |
| 10.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 500,00 |
| 09.01.2025 | 35,20 | 35,30 | 35,10 | 35,20 | 0,00% | - |
| 08.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 22,00 |
| 07.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 1,00 |
| 06.01.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 0,57% | 688,00 |
| 03.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 286,00 |
| 02.01.2025 | 35,80 | 35,80 | 35,40 | 35,40 | 1,14% | 65,00 |
| 30.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 22,00 |
| 27.12.2024 | 35,60 | 35,60 | 35,20 | 35,20 | 0,00% | 323,00 |
| 23.12.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -0,28% | 14,00 |
| 20.12.2024 | 34,60 | 35,30 | 34,30 | 35,30 | 0,86% | - |
| 19.12.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 659,00 |
| 18.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 5,00 |
| 17.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 54,00 |
| 16.12.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -3,83% | 204,00 |
| 12.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 20,00 |
| 11.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1,00 |
| 10.12.2024 | 37,60 | 37,60 | 37,00 | 37,00 | -1,60% | 45,00 |
| 09.12.2024 | 37,00 | 37,60 | 36,80 | 37,60 | 1,08% | 36,00 |
| 05.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 271,00 |
| 04.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 620,00 |
| 02.12.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -0,53% | 3,00 |
| 29.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 5,00 |
| 26.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 148,00 |
| 25.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 1.005,00 |
| 22.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 10,00 |
| 21.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 37,00 |
| 19.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | 102,00 |
| 18.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 18,00 |
| 12.11.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 3,98% | 21,00 |
| 07.11.2024 | 35,60 | 35,60 | 35,20 | 35,20 | 2,33% | 3,00 |
| 05.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | 120,00 |
| 04.11.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -1,75% | 9,00 |
| 01.11.2024 | 34,60 | 34,60 | 34,20 | 34,20 | 1,18% | 4,00 |
| 31.10.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -1,74% | 79,00 |
| 30.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 2,00 |
| 29.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 159,00 |
| 28.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 840,00 |
| 25.10.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | 215,00 |
| 24.10.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | 33,00 |
| 23.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1,00 |
| 22.10.2024 | 35,80 | 35,80 | 35,00 | 35,00 | -4,37% | 16,00 |
| 21.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 10,00 |
| 17.10.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 2,81% | 100,00 |
| 07.10.2024 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | 101,00 |
| 02.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 01.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 5,00 |
| 30.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 2,00 |
| 23.09.2024 | 36,00 | 36,20 | 36,00 | 36,20 | -1,63% | 34,00 |
| 18.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 147,00 |
| 17.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | 3,00 |
| 11.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 560,00 |
| 05.09.2024 | 37,80 | 37,80 | 36,40 | 36,40 | -3,70% | 14,00 |
| 03.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 80,00 |
| 02.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 3,00 |
| 28.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 2,00 |
| 27.08.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 27,00 |
| 26.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 6,15% | 19,00 |
| 14.08.2024 | 35,80 | 35,80 | 35,60 | 35,80 | 0,56% | 41,00 |
| 13.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 840,00 |
| 12.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 2,00 |
| 05.08.2024 | 36,00 | 36,60 | 35,60 | 35,60 | -4,81% | 211,00 |
| 01.08.2024 | 38,80 | 39,00 | 37,40 | 37,40 | -0,53% | 35,00 |
| 31.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | 20,00 |
| 29.07.2024 | 37,40 | 37,40 | 36,60 | 36,60 | 0,55% | 91,00 |
| 26.07.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,68% | 6,00 |
| 25.07.2024 | 39,40 | 39,40 | 32,80 | 35,80 | -13,53% | 98,00 |
| 24.07.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -0,96% | 73,00 |
| 23.07.2024 | 42,00 | 42,00 | 41,80 | 41,80 | 0,48% | 9,00 |
| 22.07.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | 4,00 |
| 19.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 26,00 |
| 17.07.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 5,00% | 195,00 |
| 16.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 1,00 |
| 15.07.2024 | 40,60 | 40,60 | 40,00 | 40,40 | 1,00% | 144,00 |
| 12.07.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 2,04% | 144,00 |
| 11.07.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 3,16% | 9,00 |
| 10.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 14,00 |
| 09.07.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | 251,00 |
| 08.07.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | 6,00 |
| 05.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 1,00 |
| 02.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 13,00 |
| 01.07.2024 | 39,00 | 39,00 | 38,60 | 38,80 | -0,51% | 5,00 |
| 26.06.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | 22,00 |
| 25.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 24,00 |
| 24.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 24,00 |
| 21.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 154,00 |
| 20.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 20,00 |
| 19.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 2,00 |
| 18.06.2024 | 37,80 | 38,20 | 37,60 | 38,20 | 0,00% | 662,00 |
| 12.06.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -2,05% | 523,00 |
| 10.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 20,00 |
| 06.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 5,00 |