23,750€
1,50%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,41 | 23,86 | 23,34 | 23,73 | 1,41% | 289,00 |
| 09.05.2024 | 23,28 | 23,40 | 23,16 | 23,40 | 0,34% | 9,00 |
| 08.05.2024 | 23,10 | 23,44 | 23,10 | 23,32 | 0,52% | 11,00 |
| 07.05.2024 | 23,08 | 23,22 | 22,90 | 23,20 | 1,49% | 49,00 |
| 06.05.2024 | 23,38 | 23,38 | 22,86 | 22,86 | -2,14% | 5,00 |
| 03.05.2024 | 22,96 | 23,36 | 22,96 | 23,36 | 1,74% | 30,00 |
| 02.05.2024 | 22,88 | 23,00 | 22,68 | 22,96 | 0,26% | 72,00 |
| 30.04.2024 | 22,92 | 22,98 | 22,80 | 22,90 | -0,26% | 108,00 |
| 29.04.2024 | 22,88 | 22,96 | 22,88 | 22,96 | 0,79% | 206,00 |
| 26.04.2024 | 22,52 | 22,78 | 22,52 | 22,78 | 1,97% | 77,00 |
| 25.04.2024 | 23,02 | 23,02 | 22,04 | 22,34 | -3,54% | 247,00 |
| 24.04.2024 | 24,28 | 24,28 | 22,00 | 23,16 | -3,66% | 711,00 |
| 23.04.2024 | 23,54 | 24,04 | 23,46 | 24,04 | 2,04% | 59,00 |
| 22.04.2024 | 23,68 | 23,68 | 23,56 | 23,56 | 0,34% | 2,00 |
| 19.04.2024 | 23,32 | 23,48 | 23,32 | 23,48 | 0,09% | 2,00 |
| 18.04.2024 | 23,58 | 23,74 | 23,36 | 23,46 | 0,00% | 11,00 |
| 17.04.2024 | 23,56 | 23,72 | 23,32 | 23,46 | -1,84% | 13,00 |
| 16.04.2024 | 23,94 | 23,94 | 23,84 | 23,90 | -1,65% | 4,00 |
| 15.04.2024 | 24,16 | 24,66 | 24,10 | 24,30 | 2,70% | 45,00 |
| 12.04.2024 | 24,42 | 24,52 | 23,54 | 23,66 | -2,71% | 16,00 |
| 11.04.2024 | 24,76 | 24,76 | 24,04 | 24,32 | -0,90% | 8,00 |
| 10.04.2024 | 24,88 | 25,14 | 24,54 | 24,54 | -0,97% | 73,00 |
| 09.04.2024 | 24,60 | 24,90 | 24,38 | 24,78 | 0,32% | 19,00 |
| 08.04.2024 | 24,28 | 24,70 | 24,12 | 24,70 | 1,98% | 117,00 |
| 05.04.2024 | 23,96 | 24,42 | 23,76 | 24,22 | -0,33% | 484,00 |
| 04.04.2024 | 24,52 | 24,60 | 24,26 | 24,30 | -0,16% | 133,00 |
| 03.04.2024 | 24,64 | 24,64 | 24,14 | 24,34 | -0,73% | 118,00 |
| 02.04.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,77% | 132,00 |
| 28.03.2024 | 25,14 | 25,14 | 24,13 | 24,71 | -1,85% | 537,00 |
| 27.03.2024 | 25,09 | 25,33 | 25,04 | 25,18 | 0,38% | - |
| 26.03.2024 | 25,26 | 25,33 | 25,00 | 25,08 | -0,16% | - |
| 25.03.2024 | 25,34 | 25,34 | 25,12 | 25,12 | -1,61% | 155,00 |
| 22.03.2024 | 25,60 | 25,60 | 25,53 | 25,53 | 0,91% | 238,00 |
| 21.03.2024 | 25,19 | 25,30 | 25,19 | 25,30 | 1,12% | 125,00 |
| 20.03.2024 | 24,66 | 25,21 | 24,66 | 25,02 | 1,71% | 295,00 |
| 19.03.2024 | 24,58 | 24,60 | 24,58 | 24,60 | 0,12% | 103,00 |
| 18.03.2024 | 24,47 | 24,57 | 24,47 | 24,57 | -0,16% | 260,00 |
| 15.03.2024 | 24,59 | 24,77 | 24,59 | 24,61 | -0,38% | 434,00 |
| 14.03.2024 | 25,04 | 25,06 | 24,57 | 24,71 | -1,18% | - |
| 13.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,06% | 116,00 |
| 12.03.2024 | 24,68 | 24,99 | 24,33 | 24,99 | 1,40% | - |
| 11.03.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -1,48% | 25,00 |
| 08.03.2024 | 24,93 | 25,01 | 24,93 | 25,01 | 1,63% | 357,00 |
| 07.03.2024 | 24,16 | 24,61 | 24,16 | 24,61 | 0,96% | 2,00 |
| 06.03.2024 | 24,20 | 24,45 | 23,86 | 24,38 | 0,43% | - |
| 05.03.2024 | 24,27 | 24,27 | 24,27 | 24,27 | -1,92% | 200,00 |
| 04.03.2024 | 24,94 | 24,95 | 24,59 | 24,75 | 0,06% | - |
| 01.03.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,24% | 1,00 |
| 29.02.2024 | 24,69 | 24,79 | 24,69 | 24,79 | 0,87% | 150,00 |
| 28.02.2024 | 24,78 | 24,82 | 24,50 | 24,58 | -1,23% | - |
| 27.02.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -1,27% | 1,00 |
| 26.02.2024 | 24,76 | 25,20 | 24,76 | 25,20 | 0,36% | 1.066,00 |
| 23.02.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | 4,00 |
| 22.02.2024 | 24,96 | 25,02 | 24,96 | 25,02 | 2,16% | 400,00 |
| 21.02.2024 | 24,36 | 24,49 | 24,36 | 24,49 | -0,04% | 11,00 |
| 20.02.2024 | 24,62 | 24,62 | 24,50 | 24,50 | -0,61% | 101,00 |
| 19.02.2024 | 24,25 | 24,67 | 24,09 | 24,65 | 1,65% | - |
| 16.02.2024 | 24,20 | 24,25 | 24,20 | 24,25 | 0,50% | 354,00 |
| 15.02.2024 | 23,93 | 24,13 | 23,93 | 24,13 | 1,22% | 308,00 |
| 14.02.2024 | 23,62 | 23,84 | 23,62 | 23,84 | 1,36% | 120,00 |
| 13.02.2024 | 23,90 | 23,90 | 23,52 | 23,52 | -2,45% | 103,00 |
| 12.02.2024 | 24,10 | 24,11 | 24,10 | 24,11 | 0,94% | 125,00 |
| 09.02.2024 | 23,86 | 24,00 | 23,77 | 23,89 | -0,27% | - |
| 08.02.2024 | 23,59 | 23,95 | 23,59 | 23,95 | 1,96% | 76,00 |
| 07.02.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 1,42% | 1,00 |
| 06.02.2024 | 23,04 | 23,18 | 22,65 | 23,16 | 1,45% | - |
| 05.02.2024 | 23,46 | 23,46 | 22,83 | 22,83 | -2,44% | 84,00 |
| 02.02.2024 | 23,18 | 23,40 | 23,18 | 23,40 | 3,86% | 125,00 |
| 01.02.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,31% | 5,00 |
| 31.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,62% | 1,00 |
| 30.01.2024 | 22,65 | 22,74 | 22,64 | 22,74 | 1,13% | 420,00 |
| 29.01.2024 | 22,32 | 22,56 | 22,00 | 22,49 | 0,74% | - |
| 26.01.2024 | 22,45 | 22,48 | 21,99 | 22,32 | -0,95% | - |
| 25.01.2024 | 22,15 | 22,54 | 22,14 | 22,54 | 1,78% | - |
| 24.01.2024 | 21,94 | 22,23 | 21,92 | 22,14 | 1,30% | - |
| 23.01.2024 | 21,89 | 22,13 | 21,78 | 21,86 | 0,25% | - |
| 22.01.2024 | 21,62 | 21,80 | 21,62 | 21,80 | 1,21% | 220,00 |
| 19.01.2024 | 22,19 | 22,24 | 21,54 | 21,54 | -1,19% | 531,00 |
| 18.01.2024 | 21,68 | 21,91 | 21,65 | 21,80 | 0,97% | 3.390,00 |
| 17.01.2024 | 21,49 | 21,59 | 21,49 | 21,59 | -3,62% | 390,00 |
| 16.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | 924,00 |
| 15.01.2024 | 22,76 | 22,76 | 22,17 | 22,42 | -0,91% | 210,00 |
| 12.01.2024 | 22,29 | 22,74 | 22,22 | 22,63 | 1,69% | - |
| 11.01.2024 | 22,21 | 22,49 | 22,06 | 22,25 | 0,66% | - |
| 10.01.2024 | 21,80 | 22,12 | 21,78 | 22,11 | 0,66% | - |
| 09.01.2024 | 21,88 | 21,96 | 21,88 | 21,96 | 0,64% | 110,00 |
| 08.01.2024 | 21,56 | 21,82 | 21,56 | 21,82 | 0,97% | 22,00 |
| 05.01.2024 | 21,63 | 21,70 | 21,32 | 21,61 | -0,18% | - |
| 04.01.2024 | 21,58 | 21,78 | 21,39 | 21,65 | 0,49% | - |
| 03.01.2024 | 22,05 | 22,10 | 21,38 | 21,55 | -3,99% | - |
| 02.01.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,61% | 1,00 |
| 29.12.2023 | 22,45 | 22,54 | 22,15 | 22,31 | -0,69% | - |
| 28.12.2023 | 22,42 | 22,46 | 22,42 | 22,46 | -0,35% | 517,00 |
| 27.12.2023 | 22,54 | 22,54 | 22,54 | 22,54 | 1,12% | 120,00 |
| 22.12.2023 | 22,31 | 22,31 | 22,29 | 22,29 | 1,46% | 491,00 |
| 21.12.2023 | 22,14 | 22,14 | 21,97 | 21,97 | -1,90% | 26,00 |
| 20.12.2023 | 23,00 | 23,00 | 22,37 | 22,40 | -2,16% | - |
| 19.12.2023 | 22,69 | 22,89 | 22,69 | 22,89 | 1,44% | 420,00 |
| 18.12.2023 | 22,59 | 22,66 | 22,31 | 22,57 | 0,56% | - |
| 15.12.2023 | 22,20 | 22,45 | 22,20 | 22,44 | 1,13% | 303,00 |