27,400€
3,01%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,19% | 1.111,00 |
| 21.07.2025 | 32,00 | 32,20 | 31,70 | 31,90 | -0,93% | - |
| 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 | 0,30% | 3,00 |
| 11.07.2025 | 33,50 | 33,60 | 32,90 | 32,90 | -2,37% | - |
| 10.07.2025 | 33,00 | 34,10 | 33,00 | 33,70 | 2,43% | - |
| 09.07.2025 | 32,90 | 33,40 | 32,70 | 32,90 | 0,00% | - |
| 08.07.2025 | 32,60 | 33,10 | 32,40 | 32,90 | -0,30% | - |
| 07.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 306,00 |
| 04.07.2025 | 32,70 | 32,70 | 32,60 | 32,60 | -0,91% | - |
| 03.07.2025 | 32,80 | 33,10 | 32,70 | 32,90 | 0,61% | - |
| 02.07.2025 | 32,40 | 32,70 | 32,20 | 32,70 | 4,14% | - |
| 01.07.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,32% | 18,00 |
| 30.06.2025 | 31,80 | 31,90 | 31,30 | 31,30 | -1,57% | - |
| 27.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 37,00 |
| 26.06.2025 | 31,60 | 31,70 | 31,40 | 31,40 | -3,68% | - |
| 25.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 8,00 |
| 24.06.2025 | 32,40 | 32,70 | 32,10 | 32,50 | 0,31% | - |
| 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 | 0,94% | 5,00 |
| 19.06.2025 | 32,00 | 32,00 | 31,80 | 31,90 | -2,15% | - |
| 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 | -0,91% | 80,00 |
| 16.06.2025 | 33,00 | 33,40 | 32,90 | 32,90 | -0,90% | - |
| 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 |
| 03.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | 50,00 |
| 01.04.2025 | 39,60 | 39,60 | 39,20 | 39,20 | 0,51% | 3,00 |
| 31.03.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | 291,00 |
| 28.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 262,00 |
| 26.03.2025 | 37,40 | 37,80 | 37,40 | 37,80 | -1,05% | 214,00 |
| 25.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 67,00 |
| 20.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 8,00 |
| 18.03.2025 | 38,20 | 39,00 | 38,20 | 38,60 | 0,52% | 348,00 |
| 17.03.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -1,54% | 26,00 |
| 13.03.2025 | 39,00 | 39,00 | 38,80 | 39,00 | 0,52% | 260,00 |
| 12.03.2025 | 40,00 | 40,00 | 38,80 | 38,80 | -2,51% | 507,00 |
| 11.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -3,40% | 252,00 |
| 10.03.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 4,04% | 701,00 |
| 07.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 25,00 |
| 05.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 420,00 |
| 04.03.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -1,96% | 150,00 |
| 03.03.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 1,49% | 17,00 |
| 28.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 112,00 |
| 26.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 88,00 |
| 25.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 4,00 |
| 24.02.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -3,00% | 5,00 |
| 21.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 21,00 |
| 20.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 6,38% | 28,00 |
| 17.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 1,00 |
| 14.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 150,00 |
| 11.02.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 1,67% | 306,00 |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 70,00 |
| 07.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | 2,00 |
| 06.02.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 2,25% | 235,00 |
| 04.02.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | 284,00 |
| 03.02.2025 | 36,40 | 36,40 | 35,20 | 35,60 | -1,11% | 107,00 |
| 31.01.2025 | 36,80 | 36,80 | 36,00 | 36,00 | -1,64% | 406,00 |
| 30.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 16,00 |
| 29.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 140,00 |
| 28.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 13,00 |
| 27.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 76,00 |
| 23.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 3,00 |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 120,00 |