43,200€
-2,70%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 44,00 | 44,20 | 42,20 | 42,40 | -4,50% | - |
| 30.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 29.09.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 1,79% | 2,00 |
| 26.09.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -0,88% | - |
| 25.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 24.09.2025 | 45,60 | 45,60 | 44,80 | 44,80 | -0,88% | - |
| 23.09.2025 | 46,60 | 46,60 | 45,20 | 45,20 | -1,74% | - |
| 22.09.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -2,54% | - |
| 19.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 18.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 17.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 16.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 15.09.2025 | 47,80 | 47,80 | 46,60 | 46,60 | -4,12% | - |
| 12.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 11.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 10.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 09.09.2025 | 49,20 | 49,60 | 49,20 | 49,60 | 1,64% | - |
| 08.09.2025 | 49,20 | 49,20 | 48,80 | 48,80 | -0,41% | - |
| 05.09.2025 | 49,60 | 49,60 | 49,00 | 49,00 | 1,24% | - |
| 04.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 03.09.2025 | 48,80 | 48,80 | 47,80 | 47,80 | -1,24% | - |
| 02.09.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 0,83% | - |
| 01.09.2025 | 47,80 | 48,00 | 47,80 | 48,00 | 1,27% | - |
| 29.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 28.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 27.08.2025 | 48,20 | 48,40 | 48,00 | 48,20 | 0,42% | - |
| 26.08.2025 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 25.08.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 1,69% | - |
| 22.08.2025 | 45,40 | 47,20 | 45,40 | 47,20 | 3,51% | - |
| 21.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 20.08.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 19.08.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 0,88% | - |
| 18.08.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -2,16% | - |
| 15.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 14.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 13.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 12.08.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,95% | - |
| 11.08.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 08.08.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 3,96% | - |
| 07.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 10,38% | - |
| 06.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 05.08.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -0,55% | - |
| 04.08.2025 | 35,40 | 36,40 | 35,40 | 36,40 | 3,41% | - |
| 01.08.2025 | 36,80 | 36,80 | 35,20 | 35,20 | -7,85% | - |
| 31.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 30.07.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | - |
| 29.07.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | - |
| 28.07.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 1,08% | - |
| 25.07.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -0,54% | - |
| 24.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 23.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 22.07.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | - |
| 21.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.07.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -2,72% | - |
| 17.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 16.07.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 15.07.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | - |
| 14.07.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -6,06% | - |
| 11.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 10.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 09.07.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 1,02% | - |
| 08.07.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 3,14% | - |
| 07.07.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -2,05% | - |
| 04.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 02.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 01.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 30.06.2025 | 38,80 | 38,80 | 37,40 | 37,60 | -4,08% | - |
| 27.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 26.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 25.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 24.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 23.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 20.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 19.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 18.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 17.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 13.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 12.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 11.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 06.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 05.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 04.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 03.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 02.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 30.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 29.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 28.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 6,01% | - |
| 27.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 26.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 22.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 21.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 19.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 16.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |