43,030$
2,65%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 42,12 | 43,15 | 41,69 | 43,03 | 2,65% | 1.845.937,00 |
| 30.05.2024 | 41,74 | 42,36 | 41,74 | 41,92 | 0,72% | 2.250.056,00 |
| 29.05.2024 | 42,48 | 42,74 | 41,42 | 41,62 | -3,21% | 1.456.511,00 |
| 28.05.2024 | 42,87 | 43,66 | 42,78 | 43,00 | 0,19% | 1.335.142,00 |
| 24.05.2024 | 42,69 | 43,06 | 42,50 | 42,92 | 1,23% | 1.671.605,00 |
| 23.05.2024 | 43,77 | 43,77 | 42,37 | 42,40 | -3,46% | 1.979.307,00 |
| 22.05.2024 | 44,56 | 44,71 | 43,85 | 43,92 | -1,30% | 1.460.713,00 |
| 21.05.2024 | 44,65 | 44,84 | 44,36 | 44,50 | -0,58% | 1.331.182,00 |
| 20.05.2024 | 44,80 | 45,62 | 44,64 | 44,76 | 0,20% | 1.795.496,00 |
| 17.05.2024 | 44,20 | 44,71 | 43,83 | 44,67 | 1,18% | 5.031.991,00 |
| 16.05.2024 | 44,19 | 44,36 | 43,71 | 44,15 | -0,07% | 1.823.526,00 |
| 15.05.2024 | 44,13 | 44,40 | 43,74 | 44,18 | -0,11% | 1.717.395,00 |
| 14.05.2024 | 44,90 | 44,90 | 43,98 | 44,23 | -0,72% | 1.312.180,00 |
| 13.05.2024 | 44,53 | 44,93 | 44,35 | 44,55 | 0,77% | 1.041.229,00 |
| 10.05.2024 | 44,34 | 44,45 | 44,09 | 44,21 | -0,25% | 828.568,00 |
| 09.05.2024 | 44,07 | 44,33 | 43,73 | 44,32 | 0,84% | 1.521.410,00 |
| 08.05.2024 | 44,09 | 44,20 | 43,88 | 43,95 | -1,15% | 1.223.506,00 |
| 07.05.2024 | 44,71 | 44,90 | 44,25 | 44,46 | -0,63% | 1.372.636,00 |
| 06.05.2024 | 44,16 | 44,76 | 43,87 | 44,74 | 2,03% | 1.268.911,00 |
| 03.05.2024 | 43,47 | 44,06 | 43,47 | 43,85 | 1,15% | 2.366.790,00 |
| 02.05.2024 | 43,27 | 43,65 | 43,27 | 43,35 | 0,51% | 1.815.470,00 |
| 01.05.2024 | 42,89 | 44,06 | 42,84 | 43,13 | -0,09% | 2.412.309,00 |
| 30.04.2024 | 43,50 | 43,89 | 43,05 | 43,17 | -1,35% | 2.128.998,00 |
| 29.04.2024 | 43,95 | 44,18 | 43,48 | 43,76 | 0,27% | 1.761.321,00 |
| 26.04.2024 | 42,82 | 44,03 | 42,82 | 43,64 | 1,68% | 2.390.772,00 |
| 25.04.2024 | 43,34 | 43,80 | 42,70 | 42,92 | -0,83% | 2.404.325,00 |
| 24.04.2024 | 41,51 | 43,32 | 41,30 | 43,28 | 3,62% | 5.640.747,00 |
| 23.04.2024 | 46,16 | 46,76 | 41,46 | 41,77 | -14,60% | 9.080.775,00 |
| 22.04.2024 | 49,23 | 49,50 | 48,84 | 48,91 | -0,43% | 1.532.803,00 |
| 19.04.2024 | 48,75 | 49,31 | 48,63 | 49,12 | 1,11% | 1.244.996,00 |
| 18.04.2024 | 48,38 | 48,97 | 48,21 | 48,58 | 1,40% | 1.381.765,00 |
| 17.04.2024 | 48,96 | 49,00 | 47,85 | 47,91 | -1,09% | 1.107.599,00 |
| 16.04.2024 | 48,76 | 48,90 | 48,42 | 48,44 | -1,18% | 1.414.470,00 |
| 15.04.2024 | 49,90 | 50,13 | 48,99 | 49,02 | -0,47% | 864.976,00 |
| 12.04.2024 | 49,68 | 49,93 | 49,24 | 49,25 | -1,48% | 966.903,00 |
| 11.04.2024 | 50,34 | 50,56 | 49,88 | 49,99 | -1,03% | 1.044.704,00 |
| 10.04.2024 | 51,23 | 51,23 | 50,31 | 50,51 | -2,64% | 716.319,00 |
| 09.04.2024 | 51,65 | 51,96 | 51,27 | 51,88 | 0,72% | 807.190,00 |
| 08.04.2024 | 51,54 | 52,06 | 51,33 | 51,51 | 0,08% | 912.000,00 |
| 05.04.2024 | 51,26 | 51,52 | 50,89 | 51,47 | 0,68% | 763.379,00 |
| 04.04.2024 | 52,44 | 52,68 | 51,09 | 51,12 | -2,03% | 834.599,00 |
| 03.04.2024 | 52,54 | 52,84 | 52,05 | 52,18 | -1,12% | 677.641,00 |
| 02.04.2024 | 53,12 | 53,15 | 52,42 | 52,77 | -0,73% | 635.515,00 |
| 01.04.2024 | 53,36 | 53,53 | 52,84 | 53,16 | -0,47% | 533.612,00 |
| 28.03.2024 | 53,41 | 53,68 | 53,13 | 53,41 | 0,49% | 1.120.810,00 |
| 27.03.2024 | 52,39 | 53,33 | 52,04 | 53,15 | 1,94% | 1.302.972,00 |
| 26.03.2024 | 52,31 | 52,44 | 52,07 | 52,14 | -0,17% | 676.443,00 |
| 25.03.2024 | 52,96 | 53,01 | 52,21 | 52,23 | -1,06% | 949.135,00 |
| 22.03.2024 | 53,07 | 53,18 | 52,63 | 52,79 | -0,26% | 611.106,00 |
| 21.03.2024 | 52,32 | 53,07 | 52,18 | 52,93 | 1,20% | 617.517,00 |
| 20.03.2024 | 51,72 | 52,32 | 51,61 | 52,30 | 1,20% | 755.466,00 |
| 19.03.2024 | 51,26 | 51,75 | 51,26 | 51,68 | 0,90% | 1.394.557,00 |
| 18.03.2024 | 51,35 | 51,72 | 51,12 | 51,22 | -0,56% | 1.110.629,00 |
| 15.03.2024 | 51,19 | 51,80 | 51,19 | 51,51 | 0,25% | 1.251.737,00 |
| 14.03.2024 | 51,83 | 51,91 | 51,16 | 51,38 | -0,87% | 1.360.537,00 |
| 13.03.2024 | 51,76 | 52,10 | 51,57 | 51,83 | -0,12% | 1.001.776,00 |
| 12.03.2024 | 51,74 | 52,32 | 51,47 | 51,89 | 0,28% | 1.469.082,00 |
| 11.03.2024 | 51,41 | 51,81 | 51,06 | 51,75 | 0,62% | 821.069,00 |
| 08.03.2024 | 51,56 | 51,96 | 51,40 | 51,43 | -0,11% | 1.031.714,00 |
| 07.03.2024 | 51,81 | 52,02 | 51,30 | 51,48 | -0,06% | 1.409.678,00 |
| 06.03.2024 | 51,99 | 52,28 | 51,45 | 51,51 | -0,60% | 1.192.387,00 |
| 05.03.2024 | 51,86 | 52,52 | 51,79 | 51,82 | -0,54% | 1.559.005,00 |
| 04.03.2024 | 52,03 | 52,21 | 51,68 | 52,10 | 0,23% | 1.236.971,00 |
| 01.03.2024 | 52,16 | 52,39 | 51,64 | 51,98 | -0,55% | 1.052.872,00 |
| 29.02.2024 | 53,01 | 53,19 | 52,18 | 52,27 | -0,95% | 2.195.165,00 |
| 28.02.2024 | 52,85 | 53,00 | 52,33 | 52,77 | -0,32% | 1.532.244,00 |
| 27.02.2024 | 52,63 | 53,16 | 52,55 | 52,94 | 0,95% | 1.479.351,00 |
| 26.02.2024 | 51,97 | 52,59 | 51,78 | 52,44 | 0,48% | 1.762.781,00 |
| 23.02.2024 | 52,15 | 52,46 | 51,54 | 52,19 | 0,64% | 1.644.222,00 |
| 22.02.2024 | 51,65 | 52,39 | 50,90 | 51,86 | 3,02% | 1.646.234,00 |
| 21.02.2024 | 49,94 | 50,43 | 49,57 | 50,34 | 0,96% | 1.831.240,00 |
| 20.02.2024 | 49,43 | 49,98 | 49,28 | 49,86 | -0,36% | 1.962.631,00 |
| 16.02.2024 | 48,86 | 50,34 | 48,64 | 50,04 | 1,77% | 4.192.461,00 |
| 15.02.2024 | 49,06 | 49,34 | 48,85 | 49,17 | 0,64% | 2.002.514,00 |
| 14.02.2024 | 48,24 | 48,98 | 48,17 | 48,86 | 1,59% | 1.676.464,00 |
| 13.02.2024 | 48,39 | 48,41 | 47,66 | 48,09 | -2,18% | 3.296.549,00 |
| 12.02.2024 | 48,05 | 49,23 | 47,97 | 49,16 | 2,57% | 1.205.120,00 |
| 09.02.2024 | 47,65 | 48,12 | 47,43 | 47,93 | 0,84% | 782.981,00 |
| 08.02.2024 | 47,29 | 47,62 | 47,13 | 47,53 | -0,08% | 989.379,00 |
| 07.02.2024 | 47,29 | 47,71 | 47,02 | 47,57 | 0,96% | 2.207.542,00 |
| 06.02.2024 | 46,38 | 47,14 | 46,03 | 47,12 | 1,73% | 1.030.497,00 |
| 05.02.2024 | 46,58 | 46,62 | 45,99 | 46,32 | -2,05% | 1.123.594,00 |
| 02.02.2024 | 47,46 | 47,70 | 46,76 | 47,29 | -0,94% | 1.020.516,00 |
| 01.02.2024 | 46,92 | 47,76 | 46,54 | 47,74 | 2,31% | 1.565.493,00 |
| 31.01.2024 | 47,55 | 47,69 | 46,57 | 46,66 | -1,83% | 1.222.679,00 |
| 30.01.2024 | 47,47 | 47,88 | 47,08 | 47,53 | -0,34% | 1.678.225,00 |
| 29.01.2024 | 47,53 | 47,71 | 46,89 | 47,69 | 0,08% | 2.064.083,00 |
| 26.01.2024 | 47,76 | 47,83 | 47,48 | 47,65 | 0,29% | 1.122.426,00 |
| 25.01.2024 | 47,86 | 47,96 | 47,16 | 47,51 | 0,06% | 1.417.935,00 |
| 24.01.2024 | 48,37 | 48,47 | 47,33 | 47,48 | -0,92% | 976.658,00 |
| 23.01.2024 | 48,46 | 48,78 | 47,28 | 47,92 | -0,77% | 1.939.865,00 |
| 22.01.2024 | 47,57 | 48,41 | 47,44 | 48,29 | 1,92% | 1.268.444,00 |
| 19.01.2024 | 47,35 | 47,65 | 46,89 | 47,38 | 0,21% | 1.165.360,00 |
| 18.01.2024 | 47,14 | 47,37 | 46,76 | 47,28 | 0,49% | 1.145.324,00 |
| 17.01.2024 | 47,00 | 47,45 | 46,85 | 47,05 | -0,78% | 1.547.430,00 |
| 16.01.2024 | 46,75 | 47,46 | 46,40 | 47,42 | 0,81% | 1.649.365,00 |
| 12.01.2024 | 47,49 | 47,85 | 46,91 | 47,04 | -0,03% | 1.087.984,00 |
| 11.01.2024 | 46,95 | 47,22 | 46,41 | 47,06 | 0,07% | 1.152.361,00 |
| 10.01.2024 | 46,87 | 47,05 | 46,67 | 47,02 | 0,34% | 1.052.396,00 |
| 09.01.2024 | 47,21 | 47,54 | 46,71 | 46,86 | -1,66% | 1.338.989,00 |