23,080€
1,50%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,83 | 23,40 | 22,71 | 23,33 | 2,37% | - |
| 02.05.2024 | 22,78 | 23,24 | 22,52 | 22,79 | 0,93% | - |
| 30.04.2024 | 22,74 | 23,06 | 22,58 | 22,58 | -0,88% | - |
| 29.04.2024 | 22,97 | 22,97 | 22,48 | 22,78 | 0,22% | - |
| 26.04.2024 | 22,48 | 22,88 | 22,10 | 22,73 | 2,34% | - |
| 25.04.2024 | 23,00 | 23,13 | 21,88 | 22,21 | -5,00% | - |
| 24.04.2024 | 24,01 | 24,04 | 21,44 | 23,38 | -2,26% | - |
| 23.04.2024 | 23,65 | 23,95 | 23,46 | 23,92 | 1,27% | - |
| 22.04.2024 | 23,49 | 23,71 | 23,29 | 23,62 | 1,55% | - |
| 19.04.2024 | 22,98 | 23,51 | 22,90 | 23,26 | -0,17% | - |
| 18.04.2024 | 23,71 | 23,79 | 23,03 | 23,30 | -0,85% | - |
| 17.04.2024 | 23,73 | 23,81 | 23,20 | 23,50 | -0,89% | - |
| 16.04.2024 | 23,90 | 23,93 | 23,49 | 23,71 | -1,29% | - |
| 15.04.2024 | 23,86 | 24,62 | 23,76 | 24,02 | 2,13% | - |
| 12.04.2024 | 24,62 | 24,71 | 23,48 | 23,52 | -4,23% | - |
| 11.04.2024 | 24,69 | 24,86 | 24,07 | 24,56 | -0,41% | - |
| 10.04.2024 | 24,67 | 25,39 | 24,36 | 24,66 | -0,44% | - |
| 09.04.2024 | 24,40 | 24,90 | 24,32 | 24,77 | 0,86% | - |
| 08.04.2024 | 24,05 | 24,64 | 24,05 | 24,56 | 1,66% | - |
| 05.04.2024 | 24,03 | 24,19 | 23,70 | 24,16 | 0,62% | - |
| 04.04.2024 | 24,48 | 24,75 | 23,96 | 24,01 | -1,64% | - |
| 03.04.2024 | 24,51 | 24,63 | 23,99 | 24,41 | -1,01% | - |
| 02.04.2024 | 24,10 | 24,78 | 23,65 | 24,66 | 1,90% | - |
| 28.03.2024 | 25,35 | 25,35 | 24,14 | 24,20 | -4,59% | - |
| 27.03.2024 | 25,09 | 25,38 | 25,00 | 25,37 | 1,18% | - |
| 26.03.2024 | 25,26 | 25,34 | 24,96 | 25,07 | -0,58% | - |
| 25.03.2024 | 25,50 | 25,56 | 25,04 | 25,22 | -0,71% | - |
| 22.03.2024 | 25,46 | 25,60 | 25,21 | 25,40 | -0,61% | - |
| 21.03.2024 | 25,35 | 25,60 | 25,09 | 25,55 | 1,27% | - |
| 20.03.2024 | 24,61 | 25,35 | 24,46 | 25,23 | 2,35% | - |
| 19.03.2024 | 24,31 | 24,76 | 24,05 | 24,65 | 1,11% | - |
| 18.03.2024 | 24,62 | 24,74 | 24,34 | 24,38 | -0,85% | - |
| 15.03.2024 | 24,64 | 24,90 | 24,38 | 24,59 | -0,47% | - |
| 14.03.2024 | 24,88 | 25,06 | 24,49 | 24,71 | -0,72% | - |
| 13.03.2024 | 24,97 | 25,12 | 24,77 | 24,89 | -0,36% | - |
| 12.03.2024 | 24,69 | 24,99 | 24,31 | 24,98 | 1,61% | - |
| 11.03.2024 | 24,82 | 24,82 | 24,41 | 24,58 | -1,58% | - |
| 08.03.2024 | 24,64 | 25,16 | 24,53 | 24,98 | 1,30% | - |
| 07.03.2024 | 24,30 | 24,73 | 23,87 | 24,66 | 1,15% | - |
| 06.03.2024 | 24,21 | 24,55 | 23,86 | 24,38 | 1,04% | - |
| 05.03.2024 | 24,47 | 24,78 | 24,05 | 24,13 | -1,93% | - |
| 04.03.2024 | 24,94 | 25,05 | 24,55 | 24,60 | -1,56% | - |
| 01.03.2024 | 24,65 | 25,07 | 24,54 | 24,99 | 1,65% | - |
| 29.02.2024 | 24,60 | 24,88 | 24,35 | 24,59 | 0,04% | - |
| 28.02.2024 | 24,78 | 24,86 | 24,46 | 24,58 | -0,95% | - |
| 27.02.2024 | 25,01 | 25,17 | 24,69 | 24,81 | -1,00% | - |
| 26.02.2024 | 24,85 | 25,20 | 24,83 | 25,06 | 0,56% | - |
| 23.02.2024 | 24,96 | 25,15 | 24,80 | 24,92 | -0,10% | - |
| 22.02.2024 | 24,88 | 25,11 | 24,54 | 24,95 | 2,07% | - |
| 21.02.2024 | 24,72 | 24,73 | 24,18 | 24,44 | -0,89% | - |
| 20.02.2024 | 24,62 | 24,79 | 24,41 | 24,66 | 0,06% | - |
| 19.02.2024 | 24,11 | 24,67 | 24,07 | 24,65 | 2,33% | - |
| 16.02.2024 | 24,22 | 24,38 | 24,05 | 24,09 | -0,58% | - |
| 15.02.2024 | 23,99 | 24,25 | 23,87 | 24,23 | 1,66% | - |
| 14.02.2024 | 23,70 | 23,96 | 23,17 | 23,83 | 1,36% | - |
| 13.02.2024 | 24,02 | 24,15 | 23,41 | 23,51 | -2,27% | - |
| 12.02.2024 | 23,87 | 24,13 | 23,78 | 24,06 | 0,71% | - |
| 09.02.2024 | 23,86 | 24,00 | 23,77 | 23,89 | 0,10% | - |
| 08.02.2024 | 23,93 | 23,95 | 23,67 | 23,86 | -0,23% | - |
| 07.02.2024 | 23,31 | 23,94 | 23,14 | 23,92 | 3,22% | - |
| 06.02.2024 | 23,04 | 23,18 | 22,65 | 23,17 | 0,70% | - |
| 05.02.2024 | 23,31 | 23,37 | 22,44 | 23,01 | -1,60% | - |
| 02.02.2024 | 22,96 | 23,66 | 22,43 | 23,39 | 1,94% | - |
| 01.02.2024 | 22,20 | 22,95 | 22,13 | 22,94 | 3,10% | 600,00 |
| 31.01.2024 | 22,52 | 22,77 | 22,22 | 22,25 | -1,81% | 120,00 |
| 30.01.2024 | 22,51 | 22,76 | 22,42 | 22,66 | 0,80% | - |
| 29.01.2024 | 22,20 | 22,60 | 22,00 | 22,48 | 1,24% | - |
| 26.01.2024 | 22,46 | 22,61 | 21,98 | 22,21 | -1,46% | - |
| 25.01.2024 | 22,15 | 22,63 | 22,14 | 22,54 | 1,83% | - |
| 24.01.2024 | 21,95 | 22,23 | 21,92 | 22,13 | 1,26% | - |
| 23.01.2024 | 21,89 | 22,13 | 21,78 | 21,86 | 0,37% | - |
| 22.01.2024 | 21,83 | 21,90 | 21,47 | 21,78 | -0,07% | - |
| 19.01.2024 | 21,79 | 22,45 | 21,51 | 21,79 | -0,07% | - |
| 18.01.2024 | 21,70 | 21,87 | 21,40 | 21,81 | 0,58% | - |
| 17.01.2024 | 21,86 | 21,88 | 20,99 | 21,68 | -2,03% | - |
| 16.01.2024 | 21,92 | 22,21 | 21,77 | 22,13 | 0,07% | - |
| 15.01.2024 | 22,69 | 22,72 | 22,09 | 22,12 | -2,30% | - |
| 12.01.2024 | 22,40 | 22,74 | 22,22 | 22,64 | 1,25% | - |
| 11.01.2024 | 22,21 | 22,50 | 21,98 | 22,36 | 1,18% | - |
| 10.01.2024 | 21,79 | 22,12 | 21,71 | 22,10 | 1,14% | - |
| 09.01.2024 | 21,72 | 21,88 | 21,55 | 21,85 | 0,51% | - |
| 08.01.2024 | 21,57 | 21,86 | 21,17 | 21,74 | 0,53% | - |
| 05.01.2024 | 21,64 | 21,76 | 21,32 | 21,62 | -0,09% | - |
| 04.01.2024 | 21,68 | 21,78 | 21,39 | 21,64 | 1,00% | - |
| 03.01.2024 | 21,90 | 22,02 | 21,38 | 21,43 | -2,12% | - |
| 02.01.2024 | 22,25 | 22,43 | 21,86 | 21,89 | -2,04% | - |
| 29.12.2023 | 22,45 | 22,54 | 22,30 | 22,35 | -0,36% | - |
| 28.12.2023 | 22,68 | 22,68 | 22,29 | 22,43 | -0,75% | - |
| 27.12.2023 | 22,62 | 22,65 | 22,36 | 22,60 | 0,67% | - |
| 22.12.2023 | 22,01 | 22,58 | 21,92 | 22,45 | 1,42% | - |
| 21.12.2023 | 22,38 | 22,55 | 21,78 | 22,13 | -0,58% | - |
| 20.12.2023 | 22,69 | 22,75 | 22,24 | 22,26 | -1,96% | - |
| 19.12.2023 | 22,59 | 22,79 | 22,43 | 22,71 | 0,69% | - |
| 18.12.2023 | 22,59 | 22,71 | 22,31 | 22,55 | -0,02% | - |
| 15.12.2023 | 22,27 | 22,72 | 22,16 | 22,56 | 1,28% | - |
| 14.12.2023 | 22,00 | 22,49 | 21,61 | 22,27 | 1,99% | - |
| 13.12.2023 | 21,43 | 21,85 | 21,40 | 21,84 | 1,70% | - |
| 12.12.2023 | 21,69 | 21,88 | 21,22 | 21,47 | -0,28% | - |
| 11.12.2023 | 21,26 | 21,67 | 21,25 | 21,53 | 0,96% | - |
| 08.12.2023 | 21,32 | 21,70 | 21,14 | 21,33 | 0,09% | - |