23,750€
1,54%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,39 | 23,84 | 23,33 | 23,77 | 1,62% | 4,00 |
| 09.05.2024 | 23,31 | 23,39 | 23,17 | 23,39 | 0,34% | - |
| 08.05.2024 | 23,07 | 23,43 | 22,94 | 23,31 | 1,04% | - |
| 07.05.2024 | 22,87 | 23,11 | 22,80 | 23,07 | 0,87% | 31,00 |
| 06.05.2024 | 23,28 | 23,37 | 22,78 | 22,87 | -1,76% | - |
| 03.05.2024 | 22,89 | 23,38 | 22,76 | 23,28 | 1,62% | - |
| 02.05.2024 | 22,87 | 23,21 | 22,54 | 22,91 | 0,17% | - |
| 30.04.2024 | 22,86 | 23,04 | 22,71 | 22,87 | 0,04% | - |
| 29.04.2024 | 22,70 | 22,91 | 22,52 | 22,86 | 0,70% | - |
| 26.04.2024 | 22,25 | 22,76 | 22,13 | 22,70 | 1,79% | - |
| 25.04.2024 | 23,21 | 23,21 | 21,91 | 22,30 | -3,71% | 40,00 |
| 24.04.2024 | 23,92 | 24,28 | 22,42 | 23,16 | -3,22% | 450,00 |
| 23.04.2024 | 23,39 | 23,93 | 23,39 | 23,93 | 2,31% | - |
| 22.04.2024 | 23,47 | 23,69 | 23,33 | 23,39 | -0,13% | 210,00 |
| 19.04.2024 | 23,49 | 23,49 | 22,93 | 23,42 | -0,30% | - |
| 18.04.2024 | 23,45 | 23,74 | 23,10 | 23,49 | 0,17% | - |
| 17.04.2024 | 23,64 | 23,78 | 23,43 | 23,45 | -0,89% | - |
| 16.04.2024 | 24,19 | 24,19 | 23,51 | 23,66 | -2,19% | - |
| 15.04.2024 | 23,63 | 24,60 | 23,63 | 24,19 | 2,41% | - |
| 12.04.2024 | 24,30 | 24,70 | 23,56 | 23,62 | -2,80% | - |
| 11.04.2024 | 24,66 | 24,82 | 24,08 | 24,30 | -1,42% | - |
| 10.04.2024 | 24,67 | 25,35 | 24,36 | 24,65 | 0,00% | - |
| 09.04.2024 | 24,57 | 24,88 | 24,37 | 24,65 | 0,33% | - |
| 08.04.2024 | 24,12 | 24,61 | 24,10 | 24,57 | 1,87% | - |
| 05.04.2024 | 24,40 | 24,41 | 23,71 | 24,12 | -1,15% | - |
| 04.04.2024 | 24,50 | 24,60 | 24,21 | 24,40 | -0,33% | - |
| 03.04.2024 | 24,64 | 24,64 | 24,01 | 24,48 | -0,65% | - |
| 02.04.2024 | 24,59 | 24,73 | 23,93 | 24,64 | 0,20% | 15,00 |
| 28.03.2024 | 25,15 | 25,15 | 24,25 | 24,59 | -2,23% | - |
| 27.03.2024 | 25,15 | 25,32 | 25,04 | 25,15 | 0,06% | - |
| 26.03.2024 | 25,27 | 25,33 | 25,00 | 25,14 | -0,51% | - |
| 25.03.2024 | 25,47 | 25,56 | 25,05 | 25,27 | -0,84% | - |
| 22.03.2024 | 25,53 | 25,59 | 25,25 | 25,48 | -0,18% | - |
| 21.03.2024 | 24,87 | 25,58 | 24,87 | 25,53 | 2,65% | - |
| 20.03.2024 | 24,73 | 25,34 | 24,50 | 24,87 | 0,57% | - |
| 19.03.2024 | 24,38 | 24,73 | 24,04 | 24,73 | 1,44% | 160,00 |
| 18.03.2024 | 24,58 | 24,71 | 24,37 | 24,38 | -0,75% | - |
| 15.03.2024 | 24,71 | 24,89 | 24,50 | 24,56 | -0,59% | - |
| 14.03.2024 | 24,89 | 25,02 | 24,58 | 24,71 | -0,72% | - |
| 13.03.2024 | 24,91 | 25,09 | 24,77 | 24,89 | -0,08% | - |
| 12.03.2024 | 24,55 | 24,93 | 24,33 | 24,91 | 1,47% | - |
| 11.03.2024 | 24,92 | 24,92 | 24,42 | 24,55 | -1,50% | - |
| 08.03.2024 | 24,58 | 25,16 | 24,53 | 24,92 | 1,40% | - |
| 07.03.2024 | 24,37 | 24,65 | 23,91 | 24,58 | 0,86% | - |
| 06.03.2024 | 24,17 | 24,45 | 23,86 | 24,37 | 0,74% | - |
| 05.03.2024 | 24,68 | 24,74 | 24,14 | 24,19 | -1,95% | - |
| 04.03.2024 | 24,97 | 24,98 | 24,59 | 24,67 | -1,18% | - |
| 01.03.2024 | 24,56 | 25,01 | 24,56 | 24,96 | 1,73% | 4,00 |
| 29.02.2024 | 24,58 | 24,82 | 24,39 | 24,54 | -0,08% | 8,00 |
| 28.02.2024 | 24,84 | 24,85 | 24,50 | 24,56 | -1,23% | - |
| 27.02.2024 | 25,02 | 25,14 | 24,74 | 24,86 | -0,64% | - |
| 26.02.2024 | 24,96 | 25,16 | 24,87 | 25,02 | 0,28% | - |
| 23.02.2024 | 25,00 | 25,12 | 24,86 | 24,95 | -0,18% | - |
| 22.02.2024 | 24,47 | 25,02 | 24,47 | 25,00 | 2,10% | 40,00 |
| 21.02.2024 | 24,62 | 24,73 | 24,23 | 24,48 | -0,57% | - |
| 20.02.2024 | 24,61 | 24,76 | 24,44 | 24,62 | -0,08% | - |
| 19.02.2024 | 24,21 | 24,68 | 24,11 | 24,64 | 1,80% | 307,00 |
| 16.02.2024 | 24,15 | 24,38 | 24,10 | 24,21 | 0,21% | - |
| 15.02.2024 | 23,77 | 24,18 | 23,77 | 24,16 | 1,60% | 92,00 |
| 14.02.2024 | 23,65 | 23,78 | 23,19 | 23,78 | 0,57% | - |
| 13.02.2024 | 24,06 | 24,16 | 23,42 | 23,64 | -1,68% | - |
| 12.02.2024 | 23,85 | 24,12 | 23,80 | 24,05 | 0,82% | - |
| 09.02.2024 | 23,87 | 24,01 | 23,78 | 23,85 | -0,06% | - |
| 08.02.2024 | 23,82 | 23,93 | 23,67 | 23,87 | 0,21% | - |
| 07.02.2024 | 23,15 | 23,85 | 23,15 | 23,82 | 2,89% | - |
| 06.02.2024 | 22,93 | 23,18 | 22,66 | 23,15 | 0,98% | - |
| 05.02.2024 | 23,30 | 23,36 | 22,45 | 22,92 | -1,55% | - |
| 02.02.2024 | 22,81 | 23,62 | 22,43 | 23,28 | 1,86% | 554,00 |
| 01.02.2024 | 22,41 | 22,86 | 22,22 | 22,86 | 2,01% | - |
| 31.01.2024 | 22,51 | 22,74 | 22,34 | 22,41 | -0,40% | - |
| 30.01.2024 | 22,38 | 22,75 | 22,36 | 22,50 | 0,54% | - |
| 29.01.2024 | 22,26 | 22,56 | 22,01 | 22,38 | 0,43% | - |
| 26.01.2024 | 22,49 | 22,50 | 22,00 | 22,28 | -0,91% | - |
| 25.01.2024 | 22,10 | 22,51 | 22,10 | 22,49 | 1,72% | - |
| 24.01.2024 | 21,81 | 22,19 | 21,81 | 22,11 | 1,31% | - |
| 23.01.2024 | 21,82 | 22,12 | 21,80 | 21,82 | 0,05% | - |
| 22.01.2024 | 21,61 | 21,90 | 21,47 | 21,81 | 1,14% | - |
| 19.01.2024 | 21,77 | 22,35 | 21,53 | 21,57 | -0,96% | 200,00 |
| 18.01.2024 | 21,69 | 21,85 | 21,40 | 21,78 | 0,39% | - |
| 17.01.2024 | 22,09 | 22,09 | 21,01 | 21,69 | -2,21% | 92,00 |
| 16.01.2024 | 22,22 | 22,31 | 21,77 | 22,18 | -0,16% | - |
| 15.01.2024 | 22,64 | 22,71 | 22,12 | 22,22 | -1,66% | - |
| 12.01.2024 | 22,09 | 22,73 | 22,09 | 22,59 | 2,31% | - |
| 11.01.2024 | 22,00 | 22,49 | 22,00 | 22,08 | 0,36% | - |
| 10.01.2024 | 21,85 | 22,05 | 21,78 | 22,00 | 0,69% | - |
| 09.01.2024 | 21,68 | 21,88 | 21,56 | 21,85 | 0,85% | - |
| 08.01.2024 | 21,60 | 21,69 | 21,18 | 21,67 | 0,32% | - |
| 05.01.2024 | 21,65 | 21,67 | 21,33 | 21,60 | -0,39% | - |
| 04.01.2024 | 21,51 | 21,78 | 21,39 | 21,68 | 0,81% | - |
| 03.01.2024 | 22,02 | 22,08 | 21,38 | 21,51 | -2,38% | - |
| 02.01.2024 | 22,37 | 22,42 | 21,94 | 22,03 | -1,41% | - |
| 29.12.2023 | 22,44 | 22,54 | 22,30 | 22,35 | -0,42% | - |
| 28.12.2023 | 22,57 | 22,68 | 22,30 | 22,44 | -0,47% | - |
| 27.12.2023 | 22,45 | 22,65 | 22,38 | 22,55 | 0,62% | - |
| 22.12.2023 | 22,05 | 22,57 | 21,93 | 22,41 | 1,61% | - |
| 21.12.2023 | 22,53 | 22,60 | 21,77 | 22,05 | -2,13% | - |
| 20.12.2023 | 22,70 | 23,01 | 22,39 | 22,53 | -0,68% | - |
| 19.12.2023 | 22,52 | 22,76 | 22,51 | 22,69 | 0,80% | 380,00 |
| 18.12.2023 | 22,64 | 22,66 | 22,34 | 22,51 | -0,60% | - |
| 15.12.2023 | 22,25 | 22,70 | 22,23 | 22,64 | 1,91% | - |