22,770€
0,13%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,12 | 23,24 | 22,52 | 22,79 | 0,22% | - |
| 30.04.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,26% | - |
| 29.04.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 1,43% | - |
| 26.04.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -2,36% | - |
| 25.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,35% | - |
| 24.04.2024 | 24,20 | 24,20 | 22,82 | 22,82 | -2,31% | 776,00 |
| 23.04.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,60% | - |
| 22.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,17% | - |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 17.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,43% | - |
| 16.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,24% | - |
| 15.04.2024 | 23,72 | 24,14 | 23,72 | 24,14 | -0,82% | 700,00 |
| 12.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -0,98% | - |
| 11.04.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,32% | - |
| 10.04.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,82% | - |
| 09.04.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 1,92% | - |
| 08.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,99% | - |
| 05.04.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,41% | - |
| 04.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -0,49% | - |
| 03.04.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -0,57% | - |
| 02.04.2024 | 24,32 | 24,60 | 24,32 | 24,60 | -1,68% | 6,00 |
| 28.03.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,08% | - |
| 27.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,71% | - |
| 26.03.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,75% | - |
| 25.03.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,08% | - |
| 22.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -1,09% | - |
| 21.03.2024 | 25,05 | 25,63 | 25,05 | 25,63 | 4,31% | 250,00 |
| 20.03.2024 | 24,57 | 24,57 | 24,57 | 24,57 | 0,66% | - |
| 19.03.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -0,12% | - |
| 18.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,49% | - |
| 15.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -1,05% | - |
| 14.03.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,08% | - |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,47% | - |
| 12.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -1,45% | - |
| 11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,27% | - |
| 08.03.2024 | 24,49 | 24,49 | 24,49 | 24,49 | -0,77% | - |
| 07.03.2024 | 24,25 | 24,68 | 24,25 | 24,68 | 2,49% | 161,00 |
| 06.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -1,83% | - |
| 05.03.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -1,17% | - |
| 04.03.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,40% | - |
| 01.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,86% | - |
| 29.02.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,77% | - |
| 28.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,04% | - |
| 27.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,60% | - |
| 26.02.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -0,36% | - |
| 23.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,30% | - |
| 22.02.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,24% | - |
| 21.02.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,12% | - |
| 20.02.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 1,57% | - |
| 19.02.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -0,49% | - |
| 16.02.2024 | 24,04 | 24,29 | 24,04 | 24,29 | 2,06% | 4,00 |
| 15.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 14.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,63% | - |
| 13.02.2024 | 23,99 | 23,99 | 23,99 | 23,99 | 1,05% | - |
| 12.02.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,08% | - |
| 09.02.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,17% | - |
| 08.02.2024 | 23,77 | 23,80 | 23,77 | 23,80 | 2,85% | 14,00 |
| 07.02.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 1,05% | - |
| 06.02.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,12% | - |
| 05.02.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 2,43% | - |
| 02.02.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 1,44% | - |
| 01.02.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -0,93% | - |
| 31.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 30.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,77% | - |
| 29.01.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,89% | - |
| 26.01.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,59% | - |
| 25.01.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 1,29% | - |
| 24.01.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 23.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,65% | - |
| 22.01.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,83% | - |
| 19.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,37% | - |
| 18.01.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,32% | - |
| 17.01.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -1,81% | - |
| 16.01.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -1,69% | - |
| 15.01.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,81% | - |
| 12.01.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,50% | - |
| 11.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,20% | - |
| 10.01.2024 | 21,75 | 21,75 | 21,74 | 21,74 | 0,93% | 500,00 |
| 09.01.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,80% | - |
| 08.01.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -1,06% | - |
| 05.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 04.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -2,01% | - |
| 03.01.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,55% | - |
| 02.01.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -1,12% | - |
| 29.12.2023 | 22,26 | 22,26 | 22,26 | 22,26 | -0,80% | - |
| 28.12.2023 | 22,44 | 22,44 | 22,44 | 22,44 | 0,67% | - |
| 27.12.2023 | 22,29 | 22,29 | 22,29 | 22,29 | 1,69% | - |
| 22.12.2023 | 21,92 | 21,92 | 21,92 | 21,92 | -2,53% | - |
| 21.12.2023 | 22,49 | 22,49 | 22,49 | 22,49 | -1,19% | - |
| 20.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 1,25% | - |
| 19.12.2023 | 22,48 | 22,48 | 22,48 | 22,48 | -0,18% | - |
| 18.12.2023 | 22,52 | 22,52 | 22,52 | 22,52 | 2,04% | - |
| 15.12.2023 | 22,07 | 22,07 | 22,07 | 22,07 | 2,41% | - |
| 14.12.2023 | 21,55 | 21,55 | 21,55 | 21,55 | 1,46% | - |
| 13.12.2023 | 21,24 | 21,24 | 21,24 | 21,24 | -1,26% | - |
| 12.12.2023 | 21,51 | 21,51 | 21,51 | 21,51 | -0,28% | - |
| 11.12.2023 | 21,13 | 21,57 | 21,13 | 21,57 | 1,55% | 1.202,00 |
| 08.12.2023 | 21,24 | 21,24 | 21,24 | 21,24 | -0,14% | - |
| 07.12.2023 | 21,27 | 21,27 | 21,27 | 21,27 | 2,46% | - |