15,000€
-0,50%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,08 | 15,15 | 14,68 | 15,00 | -0,50% | 1.150,00 |
27.03.2024 | 15,25 | 15,48 | 14,43 | 15,08 | -1,15% | 1.700,00 |
26.03.2024 | 14,35 | 15,33 | 14,20 | 15,25 | 6,27% | 2.751,00 |
25.03.2024 | 14,25 | 14,45 | 13,85 | 14,35 | 0,70% | 1.776,00 |
22.03.2024 | 13,70 | 14,50 | 13,65 | 14,25 | 4,01% | 2.368,00 |
21.03.2024 | 13,55 | 13,73 | 13,55 | 13,70 | 1,11% | 1.090,00 |
20.03.2024 | 13,40 | 13,58 | 13,40 | 13,55 | 1,12% | - |
19.03.2024 | 14,00 | 14,03 | 13,28 | 13,40 | -4,29% | - |
18.03.2024 | 13,65 | 14,05 | 13,65 | 14,00 | 2,56% | - |
15.03.2024 | 14,00 | 14,23 | 13,53 | 13,65 | -2,50% | 100,00 |
14.03.2024 | 14,03 | 14,08 | 13,85 | 14,00 | -0,18% | - |
13.03.2024 | 13,75 | 14,08 | 13,65 | 14,03 | 2,00% | 867,00 |
12.03.2024 | 13,50 | 13,78 | 13,48 | 13,75 | 1,85% | 450,00 |
11.03.2024 | 13,63 | 13,70 | 13,40 | 13,50 | -0,92% | 935,00 |
08.03.2024 | 13,70 | 13,73 | 13,58 | 13,63 | -0,55% | 500,00 |
07.03.2024 | 13,70 | 13,80 | 13,68 | 13,70 | -0,18% | 1.660,00 |
06.03.2024 | 13,80 | 13,85 | 13,68 | 13,73 | -0,72% | - |
05.03.2024 | 13,93 | 13,98 | 13,48 | 13,83 | -1,07% | 200,00 |
04.03.2024 | 13,98 | 14,20 | 13,68 | 13,98 | 0,00% | 1.205,00 |
01.03.2024 | 14,60 | 14,60 | 13,93 | 13,98 | -4,12% | 170,00 |
29.02.2024 | 14,80 | 14,83 | 14,20 | 14,58 | -1,35% | 470,00 |
28.02.2024 | 14,60 | 14,83 | 14,60 | 14,78 | 1,20% | 250,00 |
27.02.2024 | 14,95 | 15,10 | 13,88 | 14,60 | -2,34% | 500,00 |
26.02.2024 | 15,20 | 15,25 | 14,90 | 14,95 | -1,32% | 250,00 |
23.02.2024 | 15,15 | 15,40 | 15,00 | 15,15 | -0,33% | 768,00 |
22.02.2024 | 14,45 | 15,20 | 14,13 | 15,20 | 5,19% | 500,00 |
21.02.2024 | 13,38 | 14,73 | 13,38 | 14,45 | 7,84% | 900,00 |
20.02.2024 | 13,38 | 13,55 | 13,23 | 13,40 | 0,19% | 300,00 |
19.02.2024 | 13,53 | 13,83 | 13,18 | 13,38 | -1,11% | 1.276,00 |
16.02.2024 | 14,03 | 14,18 | 13,38 | 13,53 | -3,57% | 1.477,00 |
15.02.2024 | 14,50 | 14,50 | 13,75 | 14,03 | -3,28% | 360,00 |
14.02.2024 | 14,75 | 14,75 | 14,05 | 14,50 | -1,69% | 240,00 |
13.02.2024 | 14,80 | 14,90 | 14,40 | 14,75 | 0,00% | 250,00 |
12.02.2024 | 15,13 | 15,18 | 14,68 | 14,75 | -2,48% | 70,00 |
09.02.2024 | 14,95 | 15,15 | 14,88 | 15,13 | 1,17% | - |
08.02.2024 | 14,80 | 15,05 | 14,75 | 14,95 | 1,01% | - |
07.02.2024 | 15,18 | 15,23 | 14,55 | 14,80 | -2,47% | 220,00 |
06.02.2024 | 15,38 | 15,38 | 14,88 | 15,18 | -1,30% | 440,00 |
05.02.2024 | 15,48 | 15,63 | 14,53 | 15,38 | -0,65% | 898,00 |
02.02.2024 | 15,45 | 15,55 | 15,45 | 15,48 | -0,16% | 233,00 |
01.02.2024 | 15,55 | 15,60 | 15,43 | 15,50 | -0,32% | - |
31.01.2024 | 15,45 | 15,60 | 15,43 | 15,55 | 0,65% | 100,00 |
30.01.2024 | 15,35 | 16,15 | 15,28 | 15,45 | 0,65% | - |
29.01.2024 | 15,58 | 15,60 | 15,33 | 15,35 | -1,60% | - |
26.01.2024 | 15,53 | 15,63 | 15,10 | 15,60 | 0,48% | 200,00 |
25.01.2024 | 15,88 | 15,88 | 15,28 | 15,53 | -2,20% | 200,00 |
24.01.2024 | 15,85 | 16,00 | 15,48 | 15,88 | 0,79% | 448,00 |
23.01.2024 | 16,38 | 16,40 | 15,50 | 15,75 | -3,82% | 630,00 |
22.01.2024 | 16,35 | 16,58 | 15,85 | 16,38 | 0,15% | 130,00 |
19.01.2024 | 16,45 | 16,53 | 16,15 | 16,35 | -0,76% | - |
18.01.2024 | 16,23 | 16,78 | 16,23 | 16,48 | 1,54% | 150,00 |
17.01.2024 | 16,43 | 16,63 | 16,13 | 16,23 | -1,22% | 200,00 |
16.01.2024 | 16,18 | 16,80 | 16,00 | 16,43 | 0,92% | 321,00 |
15.01.2024 | 16,05 | 16,60 | 15,93 | 16,28 | 1,40% | 416,00 |
12.01.2024 | 15,85 | 16,08 | 15,83 | 16,05 | 1,26% | 64,00 |
11.01.2024 | 15,95 | 16,08 | 15,85 | 15,85 | -0,63% | - |
10.01.2024 | 15,75 | 16,30 | 15,63 | 15,95 | 1,27% | 249,00 |
09.01.2024 | 15,68 | 15,98 | 15,28 | 15,75 | 0,48% | 212,00 |
08.01.2024 | 16,13 | 16,13 | 15,45 | 15,68 | -2,79% | 1.240,00 |
05.01.2024 | 16,00 | 16,15 | 15,95 | 16,13 | 0,78% | - |
04.01.2024 | 16,25 | 16,28 | 15,98 | 16,00 | -1,54% | - |
03.01.2024 | 16,35 | 16,40 | 16,23 | 16,25 | -0,61% | - |
02.01.2024 | 16,30 | 16,45 | 16,20 | 16,35 | 0,62% | - |
29.12.2023 | 16,33 | 16,33 | 16,10 | 16,25 | -0,46% | 220,00 |
28.12.2023 | 16,08 | 16,65 | 15,68 | 16,33 | 1,87% | 300,00 |
27.12.2023 | 16,23 | 16,73 | 15,90 | 16,03 | -0,93% | 50,00 |
22.12.2023 | 16,20 | 16,68 | 16,13 | 16,18 | -0,15% | 421,00 |
21.12.2023 | 16,15 | 16,63 | 15,95 | 16,20 | 0,31% | - |
20.12.2023 | 16,45 | 16,95 | 16,00 | 16,15 | -1,82% | 318,00 |
19.12.2023 | 16,55 | 16,60 | 16,13 | 16,45 | -0,45% | - |
18.12.2023 | 16,10 | 16,58 | 15,85 | 16,53 | 2,64% | - |
15.12.2023 | 15,90 | 16,45 | 15,90 | 16,10 | 1,58% | - |
14.12.2023 | 15,45 | 16,68 | 15,38 | 15,85 | 3,59% | 980,00 |
13.12.2023 | 15,55 | 15,95 | 15,23 | 15,30 | -1,77% | 691,00 |
12.12.2023 | 15,18 | 15,60 | 15,13 | 15,58 | 2,64% | 230,00 |
11.12.2023 | 16,05 | 16,10 | 14,90 | 15,18 | -5,45% | 609,00 |
08.12.2023 | 16,23 | 16,65 | 15,23 | 16,05 | -0,93% | 568,00 |
07.12.2023 | 17,15 | 17,28 | 15,80 | 16,20 | -5,54% | 2.310,00 |
06.12.2023 | 16,90 | 17,48 | 16,85 | 17,15 | 1,48% | - |
05.12.2023 | 16,40 | 17,15 | 16,35 | 16,90 | 3,21% | - |
04.12.2023 | 16,10 | 16,78 | 16,10 | 16,38 | 1,55% | 190,00 |
01.12.2023 | 16,43 | 16,90 | 15,98 | 16,13 | -1,53% | - |
30.11.2023 | 17,23 | 17,23 | 16,03 | 16,38 | -4,66% | - |
29.11.2023 | 17,18 | 17,20 | 17,03 | 17,18 | 0,00% | 454,00 |
28.11.2023 | 17,33 | 17,38 | 17,18 | 17,18 | -0,87% | - |
27.11.2023 | 16,95 | 17,68 | 16,95 | 17,33 | 1,76% | - |
24.11.2023 | 17,15 | 17,23 | 16,90 | 17,03 | -0,73% | 20,00 |
23.11.2023 | 17,35 | 17,55 | 16,75 | 17,15 | -1,15% | 15,00 |
22.11.2023 | 16,30 | 17,38 | 16,10 | 17,35 | 6,44% | 200,00 |
21.11.2023 | 17,03 | 17,53 | 15,75 | 16,30 | -4,26% | 700,00 |
20.11.2023 | 17,25 | 17,53 | 17,03 | 17,03 | -1,30% | 373,00 |
17.11.2023 | 17,05 | 18,13 | 16,98 | 17,25 | 1,17% | - |
16.11.2023 | 16,88 | 17,05 | 16,83 | 17,05 | 1,19% | 70,00 |
15.11.2023 | 17,60 | 18,40 | 16,63 | 16,85 | -4,26% | 384,00 |
14.11.2023 | 17,28 | 17,60 | 17,10 | 17,60 | 1,73% | 100,00 |
13.11.2023 | 17,13 | 17,35 | 17,10 | 17,30 | 0,73% | - |
10.11.2023 | 16,83 | 17,23 | 16,80 | 17,18 | 2,08% | 521,00 |
09.11.2023 | 16,55 | 16,90 | 16,50 | 16,83 | 1,66% | 570,00 |
08.11.2023 | 16,48 | 16,80 | 16,45 | 16,55 | 0,15% | 300,00 |
07.11.2023 | 16,63 | 17,00 | 16,50 | 16,53 | -0,90% | 400,00 |