25,700€
2,80%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,85% | 3.754,00 |
| 15.09.2025 | 27,60 | 27,80 | 26,90 | 27,10 | -2,52% | - |
| 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 |
| 31.07.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 501,00 |
| 30.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 650,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 216,00 |
| 28.07.2025 | 28,00 | 28,40 | 27,20 | 27,40 | 0,74% | 2.162,00 |
| 25.07.2025 | 27,60 | 27,80 | 27,00 | 27,20 | 2,26% | 1.628,00 |
| 24.07.2025 | 32,20 | 32,20 | 25,80 | 26,60 | -18,90% | 8.402,00 |
| 23.07.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,61% | 12,00 |
| 22.07.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 1,24% | 1.111,00 |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 338,00 |
| 17.07.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | 12,00 |
| 16.07.2025 | 32,80 | 32,80 | 32,00 | 32,00 | -1,23% | 26,00 |
| 15.07.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,82% | 303,00 |
| 14.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 3,00 |
| 07.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 306,00 |
| 01.07.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -1,26% | 18,00 |
| 27.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 37,00 |
| 25.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 8,00 |
| 23.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 2,00 |
| 20.06.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -1,23% | 5,00 |
| 18.06.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 104,00 |
| 17.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 80,00 |
| 13.06.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -4,60% | 5,00 |
| 10.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 314,00 |
| 09.06.2025 | 34,40 | 34,60 | 34,20 | 34,60 | 0,58% | 9,00 |
| 06.06.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -2,27% | 142,00 |
| 04.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | 3,00 |
| 03.06.2025 | 34,60 | 35,20 | 34,60 | 34,60 | -1,14% | 6,00 |
| 02.06.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,69% | 3,00 |
| 28.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 20,00 |
| 26.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 8,00 |
| 23.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 1,00 |
| 22.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -4,84% | 1,00 |
| 20.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 10,00 |
| 16.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | 25,00 |
| 14.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 14,00 |
| 12.05.2025 | 37,20 | 37,20 | 36,20 | 36,20 | 1,69% | 29,00 |
| 09.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 5,00 |
| 08.05.2025 | 35,20 | 35,80 | 35,20 | 35,60 | 2,89% | 174,00 |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 548,00 |
| 05.05.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 1,16% | 631,00 |
| 02.05.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,99% | 1.892,00 |
| 30.04.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | 88,00 |
| 29.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 60,00 |
| 28.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 64,00 |
| 25.04.2025 | 33,20 | 33,20 | 32,20 | 33,00 | 1,85% | 229,00 |
| 24.04.2025 | 35,40 | 35,40 | 32,40 | 32,40 | -13,37% | 798,00 |
| 23.04.2025 | 37,80 | 37,80 | 37,40 | 37,40 | 4,47% | 32,00 |
| 22.04.2025 | 35,80 | 35,80 | 35,60 | 35,80 | -3,24% | 30,00 |
| 15.04.2025 | 37,40 | 37,40 | 37,00 | 37,00 | 0,00% | 145,00 |
| 11.04.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | 1.216,00 |
| 09.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | 37,00 |
| 08.04.2025 | 36,60 | 37,20 | 36,60 | 37,20 | -1,06% | 371,00 |
| 04.04.2025 | 38,00 | 38,00 | 37,60 | 37,60 | -1,57% | 6,00 |