49,450€
0,92%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | 5,00 |
18.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | 25,00 |
15.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 1,00 |
14.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | 22,00 |
13.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 100,00 |
08.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 110,00 |
07.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | 205,00 |
06.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | 105,00 |
05.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | 1,00 |
04.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | 73,00 |
01.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 2,00 |
29.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 105,00 |
27.02.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 1,24% | 400,00 |
23.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 5,68% | 22,00 |
19.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 19,00 |
15.02.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 0,00% | 11,00 |
14.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 35,00 |
12.02.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 2,71% | 12,00 |
07.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 14,00 |
06.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 115,00 |
05.02.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 1,37% | 2,00 |
01.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 2,00 |
29.01.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | 132,00 |
26.01.2024 | 43,40 | 43,80 | 42,20 | 43,80 | 1,39% | 3.380,00 |
25.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 200,00 |
24.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 35,00 |
19.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 319,00 |
17.01.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 0,94% | 62,00 |
10.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 6,00 |
08.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 85,00 |
05.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 1,00 |
03.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 1,00 |
02.01.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 1,86% | 24,00 |
28.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 6,00 |
27.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 12,00 |
22.12.2023 | 43,60 | 43,60 | 43,40 | 43,40 | 0,46% | 99,00 |
21.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 1,00 |
20.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 25,00 |
15.12.2023 | 43,00 | 43,20 | 43,00 | 43,20 | 2,86% | 2,00 |
14.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 1,00 |
12.12.2023 | 42,00 | 42,80 | 42,00 | 42,80 | 1,42% | 30,00 |
08.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 25,00 |
05.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 1,00 |
04.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | 39,00 |
01.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 2,00 |
29.11.2023 | 41,40 | 41,40 | 40,60 | 40,60 | -0,98% | 105,00 |
27.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 11,00 |
23.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 11,00 |
15.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 9,00 |
14.11.2023 | 42,00 | 42,60 | 42,00 | 42,60 | 2,90% | 15,00 |
09.11.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 7,00 |
07.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 9,00 |
06.11.2023 | 42,00 | 42,20 | 42,00 | 42,20 | 4,98% | 3,00 |
02.11.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | 1,00 |
01.11.2023 | 41,80 | 41,80 | 41,40 | 41,40 | -5,91% | 5,00 |
26.10.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 408,00 |
25.10.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | 37,00 |
24.10.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -7,02% | 22,00 |
11.10.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | 110,00 |
09.10.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 2,00 |
05.10.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 1,00 |
04.10.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 20,00 |
03.10.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 50,00 |
02.10.2023 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | 2,00 |
26.09.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 55,00 |
21.09.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 2,00 |
18.09.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | 1,00 |
15.09.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | 1,00 |
13.09.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 150,00 |
08.09.2023 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | 11,00 |
06.09.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -4,44% | 20,00 |
05.09.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | 2,00 |
01.09.2023 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 7,00 |
31.08.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | 1,00 |
30.08.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | 10,00 |
29.08.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 44,00 |
28.08.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | 40,00 |
25.08.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 80,00 |
21.08.2023 | 47,60 | 48,60 | 47,60 | 48,20 | 0,84% | 177,00 |
17.08.2023 | 48,00 | 48,00 | 47,80 | 47,80 | -1,65% | 631,00 |
15.08.2023 | 49,40 | 49,40 | 48,60 | 48,60 | -1,62% | 3,00 |
14.08.2023 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 14,00 |
08.08.2023 | 49,00 | 49,00 | 48,80 | 48,80 | -2,01% | 18,00 |
04.08.2023 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 100,00 |
02.08.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 32,00 |
01.08.2023 | 50,00 | 50,00 | 49,80 | 49,80 | 1,22% | 5,00 |
28.07.2023 | 49,80 | 50,00 | 49,20 | 49,20 | -2,57% | 71,00 |
27.07.2023 | 51,00 | 51,00 | 50,50 | 50,50 | -2,88% | 315,00 |
18.07.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 2,00 |
14.07.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
13.07.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 315,00 |
10.07.2023 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 3,00 |
07.07.2023 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 5,00 |
06.07.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 1,00 |
03.07.2023 | 54,00 | 54,00 | 53,00 | 53,00 | -0,93% | 152,00 |
30.06.2023 | 53,00 | 53,50 | 53,00 | 53,50 | 2,88% | 142,00 |
29.06.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 1,00 |
27.06.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 100,00 |
23.06.2023 | 50,50 | 50,50 | 49,60 | 49,60 | -0,40% | 3,00 |
22.06.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 215,00 |