15,000€
-1,64%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,95 | 15,10 | 14,65 | 15,05 | -1,31% | 2.607,00 |
27.03.2024 | 15,50 | 15,50 | 14,55 | 15,25 | -0,33% | 4.986,00 |
26.03.2024 | 14,35 | 15,35 | 14,20 | 15,30 | 8,90% | 3.663,00 |
25.03.2024 | 14,35 | 14,50 | 13,90 | 14,05 | -1,75% | 6.224,00 |
22.03.2024 | 13,90 | 14,60 | 13,55 | 14,30 | 5,54% | 19.427,00 |
21.03.2024 | 13,55 | 13,90 | 13,55 | 13,55 | -0,37% | 1.079,00 |
20.03.2024 | 13,45 | 13,60 | 13,40 | 13,60 | 0,74% | 1.390,00 |
19.03.2024 | 13,80 | 13,80 | 13,30 | 13,50 | -2,88% | 2.337,00 |
18.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 1.209,00 |
15.03.2024 | 14,10 | 14,10 | 13,60 | 13,90 | 0,36% | 3.840,00 |
14.03.2024 | 13,95 | 14,35 | 13,80 | 13,85 | -2,46% | 2.161,00 |
13.03.2024 | 13,75 | 14,20 | 13,65 | 14,20 | 4,03% | 1.021,00 |
12.03.2024 | 13,45 | 13,80 | 13,25 | 13,65 | 1,11% | 1.825,00 |
11.03.2024 | 13,20 | 13,70 | 13,20 | 13,50 | -0,37% | 2.526,00 |
08.03.2024 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | 985,00 |
07.03.2024 | 13,75 | 13,85 | 13,60 | 13,75 | 0,73% | 1.695,00 |
06.03.2024 | 13,90 | 13,90 | 13,65 | 13,65 | -2,50% | 498,00 |
05.03.2024 | 13,70 | 14,00 | 13,65 | 14,00 | 0,72% | 2.508,00 |
04.03.2024 | 14,20 | 14,20 | 13,85 | 13,90 | -1,07% | 1.451,00 |
01.03.2024 | 14,50 | 14,50 | 13,65 | 14,05 | -3,77% | 3.344,00 |
29.02.2024 | 14,90 | 14,90 | 14,25 | 14,60 | -1,68% | 2.260,00 |
28.02.2024 | 14,55 | 14,90 | 14,55 | 14,85 | -1,00% | 1.114,00 |
27.02.2024 | 14,85 | 15,30 | 13,70 | 15,00 | 0,00% | 4.200,00 |
26.02.2024 | 15,00 | 15,20 | 14,85 | 15,00 | -1,32% | 1.984,00 |
23.02.2024 | 15,30 | 15,40 | 15,15 | 15,20 | -1,30% | 1.393,00 |
22.02.2024 | 14,35 | 15,40 | 14,10 | 15,40 | 7,69% | 3.322,00 |
21.02.2024 | 13,50 | 14,70 | 13,40 | 14,30 | 5,93% | 2.856,00 |
20.02.2024 | 13,50 | 13,60 | 13,15 | 13,50 | 1,50% | 2.125,00 |
19.02.2024 | 13,35 | 13,90 | 13,25 | 13,30 | -2,56% | 4.938,00 |
16.02.2024 | 14,15 | 14,15 | 13,30 | 13,65 | -3,19% | 7.889,00 |
15.02.2024 | 14,20 | 14,20 | 13,50 | 14,10 | -2,08% | 3.095,00 |
14.02.2024 | 14,55 | 14,75 | 14,20 | 14,40 | -1,03% | 3.082,00 |
13.02.2024 | 14,50 | 14,75 | 14,50 | 14,55 | -0,68% | 1.464,00 |
12.02.2024 | 15,00 | 15,00 | 14,65 | 14,65 | -2,33% | 1.753,00 |
09.02.2024 | 14,85 | 15,20 | 14,85 | 15,00 | 0,33% | 1.832,00 |
08.02.2024 | 15,00 | 15,00 | 14,60 | 14,95 | 0,00% | 1.375,00 |
07.02.2024 | 15,30 | 15,30 | 14,40 | 14,95 | 0,00% | 5.999,00 |
06.02.2024 | 15,00 | 15,30 | 14,85 | 14,95 | -1,97% | 1.729,00 |
05.02.2024 | 15,45 | 15,60 | 14,35 | 15,25 | -1,29% | 7.538,00 |
02.02.2024 | 15,50 | 15,55 | 15,30 | 15,45 | 0,98% | 1.538,00 |
01.02.2024 | 15,50 | 15,55 | 15,30 | 15,30 | -0,65% | 145,00 |
31.01.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,33% | 830,00 |
30.01.2024 | 15,30 | 15,70 | 15,25 | 15,35 | -0,65% | 964,00 |
29.01.2024 | 15,30 | 15,65 | 15,10 | 15,45 | 0,65% | 668,00 |
26.01.2024 | 15,35 | 15,55 | 15,10 | 15,35 | -0,32% | 2.352,00 |
25.01.2024 | 15,50 | 15,60 | 15,30 | 15,40 | -0,32% | 2.275,00 |
24.01.2024 | 15,60 | 16,05 | 15,45 | 15,45 | -0,32% | 2.306,00 |
23.01.2024 | 16,45 | 16,45 | 15,50 | 15,50 | -6,63% | 910,00 |
22.01.2024 | 16,25 | 16,65 | 15,85 | 16,60 | 0,91% | 2.150,00 |
19.01.2024 | 16,65 | 16,65 | 16,25 | 16,45 | -0,30% | 504,00 |
18.01.2024 | 16,25 | 16,70 | 16,25 | 16,50 | 0,61% | 1.077,00 |
17.01.2024 | 16,45 | 16,50 | 16,20 | 16,40 | 1,23% | 2.368,00 |
16.01.2024 | 16,30 | 16,90 | 16,05 | 16,20 | 0,00% | 3.588,00 |
15.01.2024 | 16,20 | 16,30 | 15,75 | 16,20 | 2,21% | 9.414,00 |
12.01.2024 | 16,05 | 16,10 | 15,75 | 15,85 | 0,32% | 967,00 |
11.01.2024 | 16,05 | 16,25 | 15,80 | 15,80 | -1,25% | 1.058,00 |
10.01.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,95% | 2.427,00 |
09.01.2024 | 15,85 | 15,85 | 15,30 | 15,85 | -0,94% | 3.365,00 |
08.01.2024 | 16,10 | 16,25 | 15,50 | 16,00 | 0,31% | 1.400,00 |
05.01.2024 | 15,85 | 16,20 | 15,85 | 15,95 | -0,62% | 881,00 |
04.01.2024 | 16,05 | 16,20 | 16,00 | 16,05 | -1,23% | 1.367,00 |
03.01.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | 150,00 |
02.01.2024 | 16,05 | 16,60 | 16,05 | 16,60 | 2,79% | 938,00 |
29.12.2023 | 16,25 | 16,35 | 16,00 | 16,15 | -0,31% | 571,00 |
28.12.2023 | 16,25 | 16,55 | 15,60 | 16,20 | 1,89% | 2.195,00 |
27.12.2023 | 16,10 | 16,55 | 15,90 | 15,90 | -2,15% | 1.407,00 |
22.12.2023 | 16,50 | 16,50 | 16,05 | 16,25 | 1,88% | 415,00 |
21.12.2023 | 16,35 | 16,35 | 15,95 | 15,95 | -0,93% | 155,00 |
20.12.2023 | 16,55 | 16,55 | 16,05 | 16,10 | -1,23% | 829,00 |
19.12.2023 | 16,50 | 16,50 | 16,10 | 16,30 | 0,62% | 624,00 |
18.12.2023 | 16,35 | 17,00 | 15,80 | 16,20 | 1,89% | 2.500,00 |
15.12.2023 | 16,10 | 16,30 | 15,90 | 15,90 | 0,00% | 357,00 |
14.12.2023 | 15,40 | 16,15 | 15,20 | 15,90 | 3,92% | 1.580,00 |
13.12.2023 | 15,45 | 15,85 | 15,15 | 15,30 | -2,24% | 4.162,00 |
12.12.2023 | 15,20 | 15,65 | 15,15 | 15,65 | 2,29% | 2.000,00 |
11.12.2023 | 16,20 | 16,20 | 15,05 | 15,30 | -4,08% | 5.224,00 |
08.12.2023 | 16,15 | 16,35 | 15,90 | 15,95 | -1,24% | 1.297,00 |
07.12.2023 | 17,15 | 17,15 | 15,95 | 16,15 | -6,65% | 1.826,00 |
06.12.2023 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | 950,00 |
05.12.2023 | 16,20 | 16,80 | 16,20 | 16,80 | 1,82% | 500,00 |
04.12.2023 | 15,95 | 16,50 | 15,95 | 16,50 | 1,23% | 790,00 |
01.12.2023 | 16,35 | 16,55 | 15,75 | 16,30 | -0,61% | 1.128,00 |
30.11.2023 | 16,95 | 17,15 | 15,95 | 16,40 | -3,53% | 1.466,00 |
29.11.2023 | 17,15 | 17,25 | 17,00 | 17,00 | -2,58% | 646,00 |
28.11.2023 | 17,15 | 17,45 | 17,15 | 17,45 | 0,87% | 225,00 |
27.11.2023 | 16,80 | 17,50 | 16,80 | 17,30 | 1,76% | 1.058,00 |
24.11.2023 | 17,00 | 17,10 | 16,95 | 17,00 | -1,73% | 291,00 |
23.11.2023 | 17,20 | 17,45 | 17,10 | 17,30 | -0,86% | 652,00 |
22.11.2023 | 16,30 | 17,45 | 16,30 | 17,45 | 9,40% | 2.036,00 |
21.11.2023 | 16,95 | 17,15 | 15,80 | 15,95 | -5,34% | 4.170,00 |
20.11.2023 | 17,35 | 17,40 | 16,85 | 16,85 | -1,46% | 1.328,00 |
17.11.2023 | 17,05 | 17,50 | 17,05 | 17,10 | -0,29% | 365,00 |
16.11.2023 | 16,95 | 17,15 | 16,80 | 17,15 | 2,08% | 230,00 |
15.11.2023 | 17,70 | 18,55 | 16,70 | 16,80 | -3,17% | 3.941,00 |
14.11.2023 | 17,05 | 17,35 | 17,05 | 17,35 | 0,00% | 600,00 |
13.11.2023 | 17,25 | 17,35 | 17,10 | 17,35 | 0,00% | 2.792,00 |
10.11.2023 | 17,00 | 17,35 | 16,70 | 17,35 | 4,20% | 2.430,00 |
09.11.2023 | 16,65 | 16,70 | 16,45 | 16,65 | 0,30% | 3.123,00 |
08.11.2023 | 16,65 | 16,65 | 16,60 | 16,60 | 0,00% | 240,00 |
07.11.2023 | 16,65 | 16,65 | 16,60 | 16,60 | -0,60% | 372,00 |