265,764SEK
2,45%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 261,40 | 266,20 | 258,40 | 265,80 | 2,47% | 251.624,00 |
| 25.04.2024 | 269,20 | 269,20 | 256,60 | 259,40 | -4,00% | 981.774,00 |
| 24.04.2024 | 251,80 | 272,80 | 248,20 | 270,20 | -2,60% | 600.777,00 |
| 23.04.2024 | 273,40 | 277,40 | 272,00 | 277,40 | 1,99% | 172.115,00 |
| 22.04.2024 | 274,40 | 275,20 | 271,00 | 272,00 | -0,44% | 153.743,00 |
| 19.04.2024 | 271,60 | 273,40 | 267,60 | 273,20 | -0,29% | 216.415,00 |
| 18.04.2024 | 276,00 | 276,60 | 268,80 | 274,00 | 0,00% | 178.903,00 |
| 17.04.2024 | 274,60 | 277,00 | 273,20 | 274,00 | -0,29% | 199.831,00 |
| 16.04.2024 | 275,60 | 277,20 | 273,60 | 274,80 | -1,86% | 199.670,00 |
| 15.04.2024 | 276,00 | 284,60 | 276,00 | 280,00 | 1,82% | 183.179,00 |
| 12.04.2024 | 285,00 | 285,00 | 273,20 | 275,00 | -1,72% | 246.203,00 |
| 11.04.2024 | 285,00 | 285,60 | 277,40 | 279,80 | -1,62% | 240.401,00 |
| 10.04.2024 | 284,40 | 290,20 | 280,40 | 284,40 | 0,49% | 200.222,00 |
| 09.04.2024 | 281,20 | 284,40 | 279,40 | 283,00 | 0,35% | 216.942,00 |
| 08.04.2024 | 278,20 | 282,20 | 277,60 | 282,00 | 1,37% | 237.040,00 |
| 05.04.2024 | 278,60 | 278,60 | 273,80 | 278,20 | -1,14% | 186.937,00 |
| 04.04.2024 | 285,00 | 285,00 | 278,80 | 281,40 | -0,35% | 144.763,00 |
| 03.04.2024 | 284,00 | 284,40 | 277,80 | 282,40 | -0,56% | 258.147,00 |
| 02.04.2024 | 279,80 | 286,00 | 273,40 | 284,00 | 1,57% | 355.063,00 |
| 28.03.2024 | 288,80 | 288,80 | 279,30 | 279,60 | -3,02% | 316.955,00 |
| 27.03.2024 | 287,80 | 290,90 | 287,30 | 288,30 | 0,17% | 234.669,00 |
| 26.03.2024 | 289,20 | 290,10 | 286,50 | 287,80 | -0,48% | 285.996,00 |
| 25.03.2024 | 291,40 | 292,40 | 286,80 | 289,20 | -0,79% | 204.409,00 |
| 22.03.2024 | 290,70 | 291,50 | 285,50 | 291,50 | 0,28% | 196.358,00 |
| 21.03.2024 | 285,10 | 290,70 | 285,10 | 290,70 | 2,79% | 188.183,00 |
| 20.03.2024 | 279,90 | 288,00 | 278,15 | 282,80 | 1,04% | 951.355,00 |
| 19.03.2024 | 276,70 | 280,10 | 273,30 | 279,90 | 1,05% | 221.875,00 |
| 18.03.2024 | 278,20 | 279,40 | 276,30 | 277,00 | -0,07% | 195.935,00 |
| 15.03.2024 | 278,00 | 280,30 | 276,40 | 277,20 | -0,29% | 384.113,00 |
| 14.03.2024 | 279,00 | 280,60 | 276,10 | 278,00 | -0,14% | 182.531,00 |
| 13.03.2024 | 279,70 | 280,50 | 277,70 | 278,40 | -0,18% | 175.161,00 |
| 12.03.2024 | 276,00 | 278,90 | 271,60 | 278,90 | 1,60% | 222.456,00 |
| 11.03.2024 | 276,50 | 276,50 | 273,10 | 274,50 | -1,44% | 271.485,00 |
| 08.03.2024 | 275,50 | 280,70 | 274,20 | 278,50 | 1,09% | 181.304,00 |
| 07.03.2024 | 272,80 | 275,80 | 268,10 | 275,50 | 0,77% | 196.390,00 |
| 06.03.2024 | 272,20 | 274,70 | 269,00 | 273,40 | 0,37% | 245.439,00 |
| 05.03.2024 | 277,90 | 278,80 | 271,80 | 272,40 | -2,08% | 242.959,00 |
| 04.03.2024 | 279,50 | 279,50 | 275,80 | 278,20 | -0,14% | 144.755,00 |
| 01.03.2024 | 276,40 | 279,80 | 275,10 | 278,60 | 1,02% | 172.269,00 |
| 29.02.2024 | 275,80 | 278,20 | 273,00 | 275,80 | 0,07% | 813.046,00 |
| 28.02.2024 | 277,30 | 277,60 | 274,50 | 275,60 | -0,61% | 163.857,00 |
| 27.02.2024 | 280,00 | 280,40 | 276,40 | 277,30 | -0,89% | 188.717,00 |
| 26.02.2024 | 278,50 | 281,00 | 278,30 | 279,80 | 0,47% | 223.246,00 |
| 23.02.2024 | 278,30 | 280,40 | 277,70 | 278,50 | 0,07% | 233.062,00 |
| 22.02.2024 | 277,00 | 279,70 | 274,60 | 278,30 | 1,27% | 343.133,00 |
| 21.02.2024 | 275,90 | 275,90 | 271,60 | 274,80 | -0,40% | 199.909,00 |
| 20.02.2024 | 276,10 | 277,60 | 273,70 | 275,90 | -0,22% | 297.179,00 |
| 19.02.2024 | 272,60 | 276,60 | 270,50 | 276,50 | 1,10% | 266.363,00 |
| 16.02.2024 | 273,50 | 275,00 | 270,90 | 273,50 | 0,66% | 410.379,00 |
| 15.02.2024 | 270,00 | 272,90 | 269,80 | 271,70 | 1,34% | 767.219,00 |
| 14.02.2024 | 264,90 | 269,10 | 262,50 | 268,10 | -0,30% | 247.480,00 |
| 13.02.2024 | 270,60 | 271,20 | 264,70 | 268,90 | -0,63% | 511.399,00 |
| 12.02.2024 | 269,60 | 270,70 | 267,70 | 270,60 | 0,78% | 441.060,00 |
| 09.02.2024 | 269,20 | 270,70 | 268,10 | 268,50 | -0,41% | 782.021,00 |
| 08.02.2024 | 269,00 | 269,80 | 267,30 | 269,60 | 0,22% | 165.085,00 |
| 07.02.2024 | 261,80 | 269,00 | 261,80 | 269,00 | 2,75% | 370.590,00 |
| 06.02.2024 | 262,10 | 262,90 | 258,00 | 261,80 | 0,19% | 368.239,00 |
| 05.02.2024 | 263,00 | 263,00 | 254,20 | 261,30 | -1,02% | 493.668,00 |
| 02.02.2024 | 257,30 | 266,50 | 253,30 | 264,00 | 2,60% | 989.261,00 |
| 01.02.2024 | 251,00 | 257,70 | 249,80 | 257,30 | 2,02% | 563.638,00 |
| 31.01.2024 | 255,80 | 256,20 | 251,40 | 252,20 | -0,90% | 775.119,00 |
| 30.01.2024 | 254,50 | 256,40 | 253,80 | 254,50 | 0,32% | 1.789.932,00 |
| 29.01.2024 | 251,40 | 255,90 | 249,70 | 253,70 | 0,36% | 355.469,00 |
| 26.01.2024 | 254,20 | 254,20 | 249,00 | 252,80 | -0,55% | 430.811,00 |
| 25.01.2024 | 251,60 | 254,80 | 251,40 | 254,20 | 1,03% | 285.168,00 |
| 24.01.2024 | 250,60 | 251,80 | 249,00 | 251,60 | 1,49% | 244.794,00 |
| 23.01.2024 | 249,10 | 251,00 | 247,90 | 247,90 | 0,00% | 255.721,00 |
| 22.01.2024 | 246,40 | 249,00 | 244,10 | 247,90 | 1,02% | 183.983,00 |
| 19.01.2024 | 255,00 | 256,00 | 245,30 | 245,40 | -0,93% | 406.356,00 |
| 18.01.2024 | 246,70 | 248,20 | 243,40 | 247,70 | 0,36% | 430.381,00 |
| 17.01.2024 | 239,90 | 246,80 | 238,10 | 246,80 | -1,79% | 509.164,00 |
| 16.01.2024 | 248,40 | 251,60 | 246,60 | 251,30 | 0,52% | 305.819,00 |
| 15.01.2024 | 255,10 | 255,80 | 249,90 | 250,00 | -1,65% | 296.461,00 |
| 12.01.2024 | 249,20 | 255,40 | 249,20 | 254,20 | 2,01% | 426.294,00 |
| 11.01.2024 | 248,40 | 252,20 | 248,00 | 249,20 | 0,73% | 350.828,00 |
| 10.01.2024 | 245,00 | 247,40 | 244,00 | 247,40 | 0,98% | 317.160,00 |
| 09.01.2024 | 244,10 | 245,00 | 241,90 | 245,00 | 0,99% | 239.136,00 |
| 08.01.2024 | 241,30 | 243,10 | 238,40 | 242,60 | 0,54% | 166.361,00 |
| 05.01.2024 | 243,10 | 243,10 | 239,10 | 241,30 | -0,74% | 87.754,00 |
| 04.01.2024 | 241,80 | 244,00 | 239,60 | 243,10 | 0,54% | 200.919,00 |
| 03.01.2024 | 245,60 | 245,80 | 239,60 | 241,80 | -1,87% | 237.061,00 |
| 02.01.2024 | 248,00 | 249,90 | 244,80 | 246,40 | -0,32% | 173.552,00 |
| 29.12.2023 | 248,00 | 249,20 | 246,00 | 247,20 | -0,24% | 163.077,00 |
| 28.12.2023 | 248,50 | 248,80 | 246,30 | 247,80 | -0,28% | 252.363,00 |
| 27.12.2023 | 247,90 | 250,00 | 247,40 | 248,50 | 0,44% | 149.836,00 |
| 22.12.2023 | 245,00 | 248,40 | 243,30 | 247,40 | 0,98% | 183.608,00 |
| 21.12.2023 | 249,90 | 249,90 | 242,60 | 245,00 | -2,55% | 829.591,00 |
| 20.12.2023 | 251,20 | 253,00 | 249,20 | 251,40 | -0,28% | 503.690,00 |
| 19.12.2023 | 251,40 | 254,20 | 251,40 | 252,10 | 0,28% | 550.872,00 |
| 18.12.2023 | 252,20 | 253,00 | 249,30 | 251,40 | -0,75% | 225.890,00 |
| 15.12.2023 | 251,30 | 253,90 | 250,00 | 253,30 | 1,28% | 393.514,00 |
| 14.12.2023 | 246,00 | 251,50 | 246,00 | 250,10 | 3,35% | 479.608,00 |
| 13.12.2023 | 241,80 | 245,30 | 241,70 | 242,00 | 0,08% | 157.132,00 |
| 12.12.2023 | 244,30 | 246,10 | 240,30 | 241,80 | -0,98% | 298.704,00 |
| 11.12.2023 | 239,90 | 244,20 | 239,90 | 244,20 | 1,71% | 317.787,00 |
| 08.12.2023 | 239,00 | 241,30 | 236,80 | 240,10 | 0,50% | 208.000,00 |
| 07.12.2023 | 239,10 | 240,50 | 236,60 | 238,90 | -0,87% | 254.414,00 |
| 06.12.2023 | 235,90 | 242,80 | 235,20 | 241,00 | 2,16% | 248.101,00 |
| 05.12.2023 | 229,10 | 237,40 | 228,90 | 235,90 | 2,97% | 218.834,00 |
| 04.12.2023 | 229,30 | 231,10 | 228,60 | 229,10 | -0,13% | 121.166,00 |