17,702$
2,32%
Echtzeit-Aktienkurs Leggett & Platt
Bid:
Ask:
Aktienkurse zur Leggett & Platt Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,48 | 17,68 | 17,32 | 17,68 | 2,20% | 1.293.940,00 |
| 17.04.2024 | 17,40 | 17,51 | 17,19 | 17,30 | 0,00% | 1.194.915,00 |
| 16.04.2024 | 17,47 | 17,57 | 17,29 | 17,30 | -1,76% | 1.315.521,00 |
| 15.04.2024 | 17,69 | 17,90 | 17,45 | 17,61 | -0,28% | 1.682.068,00 |
| 12.04.2024 | 17,85 | 17,87 | 17,59 | 17,66 | -1,73% | 1.809.890,00 |
| 11.04.2024 | 18,49 | 18,53 | 17,94 | 17,97 | -1,91% | 1.528.649,00 |
| 10.04.2024 | 18,55 | 18,58 | 18,21 | 18,32 | -3,48% | 1.486.941,00 |
| 09.04.2024 | 19,10 | 19,33 | 18,89 | 18,98 | -0,05% | 1.326.184,00 |
| 08.04.2024 | 18,80 | 19,07 | 18,76 | 18,99 | 1,61% | 1.206.494,00 |
| 05.04.2024 | 18,66 | 18,81 | 18,53 | 18,69 | -0,32% | 1.345.719,00 |
| 04.04.2024 | 18,50 | 19,09 | 18,48 | 18,75 | 0,81% | 1.743.658,00 |
| 03.04.2024 | 18,36 | 18,62 | 18,28 | 18,60 | 0,92% | 2.292.120,00 |
| 02.04.2024 | 18,69 | 18,71 | 18,11 | 18,43 | -2,49% | 2.043.142,00 |
| 01.04.2024 | 19,16 | 19,18 | 18,87 | 18,90 | -1,31% | 1.527.435,00 |
| 28.03.2024 | 18,96 | 19,17 | 18,89 | 19,15 | 1,00% | 1.100.363,00 |
| 27.03.2024 | 18,21 | 19,02 | 18,21 | 18,96 | 4,87% | 2.436.736,00 |
| 26.03.2024 | 18,65 | 18,71 | 17,81 | 18,08 | -3,26% | 2.784.458,00 |
| 25.03.2024 | 18,89 | 19,06 | 18,57 | 18,69 | -0,48% | 2.346.820,00 |
| 22.03.2024 | 18,98 | 18,99 | 18,69 | 18,78 | -0,79% | 1.499.327,00 |
| 21.03.2024 | 18,91 | 19,10 | 18,76 | 18,93 | 0,26% | 1.552.146,00 |
| 20.03.2024 | 18,80 | 18,90 | 18,52 | 18,88 | 0,43% | 1.560.922,00 |
| 19.03.2024 | 18,35 | 18,92 | 18,35 | 18,80 | 2,12% | 1.702.092,00 |
| 18.03.2024 | 18,53 | 18,75 | 18,37 | 18,41 | -1,23% | 1.847.797,00 |
| 15.03.2024 | 18,40 | 18,88 | 18,34 | 18,64 | 0,43% | 5.814.000,00 |
| 14.03.2024 | 18,90 | 18,90 | 18,40 | 18,56 | -3,98% | 2.034.514,00 |
| 13.03.2024 | 19,45 | 19,63 | 19,17 | 19,33 | -0,26% | 2.225.418,00 |
| 12.03.2024 | 20,37 | 20,48 | 19,12 | 19,38 | -6,29% | 3.425.793,00 |
| 11.03.2024 | 20,46 | 20,74 | 20,40 | 20,68 | 1,08% | 1.279.358,00 |
| 08.03.2024 | 20,69 | 20,82 | 20,37 | 20,46 | -0,44% | 1.250.088,00 |
| 07.03.2024 | 20,83 | 20,91 | 20,51 | 20,55 | -0,82% | 1.290.120,00 |
| 06.03.2024 | 20,67 | 20,77 | 20,47 | 20,72 | 0,78% | 1.337.674,00 |
| 05.03.2024 | 20,71 | 20,96 | 20,46 | 20,56 | -1,34% | 1.664.653,00 |
| 04.03.2024 | 20,70 | 21,03 | 20,64 | 20,84 | 1,02% | 1.738.922,00 |
| 01.03.2024 | 20,42 | 20,71 | 20,05 | 20,63 | 1,03% | 1.662.743,00 |
| 29.02.2024 | 20,73 | 20,81 | 20,35 | 20,42 | -0,83% | 1.758.015,00 |
| 28.02.2024 | 20,58 | 20,84 | 20,49 | 20,59 | -0,24% | 922.669,00 |
| 27.02.2024 | 20,53 | 20,68 | 20,40 | 20,64 | 1,43% | 1.017.910,00 |
| 26.02.2024 | 20,50 | 20,60 | 20,21 | 20,35 | -1,21% | 1.192.591,00 |
| 23.02.2024 | 20,52 | 20,88 | 20,46 | 20,60 | 0,59% | 980.401,00 |
| 22.02.2024 | 20,19 | 20,56 | 20,04 | 20,48 | 0,54% | 1.131.136,00 |
| 21.02.2024 | 20,47 | 20,52 | 20,17 | 20,37 | -0,44% | 1.447.446,00 |
| 20.02.2024 | 19,71 | 20,49 | 19,60 | 20,46 | 3,33% | 1.678.281,00 |
| 16.02.2024 | 19,80 | 20,11 | 19,70 | 19,80 | -1,35% | 1.590.348,00 |
| 15.02.2024 | 19,86 | 20,20 | 19,80 | 20,07 | 1,26% | 1.217.644,00 |
| 14.02.2024 | 19,99 | 20,15 | 19,63 | 19,82 | -0,45% | 1.392.418,00 |
| 13.02.2024 | 20,14 | 20,42 | 19,67 | 19,91 | -4,69% | 2.362.755,00 |
| 12.02.2024 | 20,65 | 21,05 | 20,29 | 20,89 | 2,10% | 2.609.631,00 |
| 09.02.2024 | 22,00 | 22,30 | 20,39 | 20,46 | -12,11% | 5.271.649,00 |
| 08.02.2024 | 23,26 | 23,34 | 23,13 | 23,28 | 0,56% | 1.480.857,00 |
| 07.02.2024 | 23,29 | 23,45 | 22,93 | 23,15 | -0,17% | 984.505,00 |
| 06.02.2024 | 22,84 | 23,26 | 22,71 | 23,19 | 1,18% | 757.458,00 |
| 05.02.2024 | 22,91 | 23,04 | 22,75 | 22,92 | -1,29% | 1.054.900,00 |
| 02.02.2024 | 23,03 | 23,43 | 22,78 | 23,22 | -0,68% | 1.346.990,00 |
| 01.02.2024 | 23,31 | 23,54 | 22,98 | 23,38 | 0,73% | 1.319.342,00 |
| 31.01.2024 | 23,71 | 23,74 | 23,12 | 23,21 | -1,90% | 2.261.842,00 |
| 30.01.2024 | 24,07 | 24,22 | 23,57 | 23,66 | -2,35% | 2.479.601,00 |
| 29.01.2024 | 24,09 | 24,30 | 23,80 | 24,23 | 0,54% | 1.079.974,00 |
| 26.01.2024 | 24,08 | 24,15 | 23,89 | 24,10 | 0,92% | 895.521,00 |
| 25.01.2024 | 23,35 | 23,91 | 23,30 | 23,88 | 2,80% | 1.321.503,00 |
| 24.01.2024 | 23,59 | 23,70 | 23,07 | 23,23 | -1,02% | 960.117,00 |
| 23.01.2024 | 23,22 | 23,63 | 23,01 | 23,47 | 2,00% | 1.502.281,00 |
| 22.01.2024 | 22,95 | 23,26 | 22,81 | 23,01 | 0,70% | 2.098.761,00 |
| 19.01.2024 | 23,27 | 23,39 | 22,80 | 22,85 | -1,93% | 1.900.092,00 |
| 18.01.2024 | 23,46 | 23,64 | 23,14 | 23,30 | -0,43% | 1.737.040,00 |
| 17.01.2024 | 23,05 | 23,43 | 22,92 | 23,40 | 0,52% | 1.386.092,00 |
| 16.01.2024 | 25,25 | 25,29 | 22,72 | 23,28 | -8,49% | 3.113.508,00 |
| 12.01.2024 | 25,81 | 25,93 | 25,28 | 25,44 | -0,66% | 710.547,00 |
| 11.01.2024 | 25,82 | 26,01 | 25,51 | 25,61 | -1,61% | 1.004.325,00 |
| 10.01.2024 | 25,76 | 26,07 | 25,68 | 26,03 | 1,40% | 784.205,00 |
| 09.01.2024 | 25,60 | 25,76 | 25,50 | 25,67 | -0,50% | 712.081,00 |
| 08.01.2024 | 25,60 | 25,91 | 25,60 | 25,80 | 0,78% | 1.195.318,00 |
| 05.01.2024 | 25,19 | 25,94 | 25,19 | 25,60 | 1,23% | 1.778.416,00 |
| 04.01.2024 | 25,43 | 25,43 | 25,11 | 25,29 | -0,24% | 1.057.611,00 |
| 03.01.2024 | 26,02 | 26,38 | 25,33 | 25,35 | -4,01% | 959.776,00 |
| 02.01.2024 | 26,17 | 26,84 | 26,05 | 26,41 | 0,92% | 1.133.548,00 |
| 29.12.2023 | 26,15 | 26,34 | 26,00 | 26,17 | -0,42% | 904.194,00 |
| 28.12.2023 | 26,26 | 26,44 | 26,24 | 26,28 | -0,27% | 756.544,00 |
| 27.12.2023 | 26,51 | 26,55 | 26,28 | 26,35 | -0,60% | 909.870,00 |
| 26.12.2023 | 26,61 | 26,69 | 26,49 | 26,51 | -0,38% | 627.985,00 |
| 22.12.2023 | 26,67 | 26,91 | 26,49 | 26,61 | -0,22% | 583.296,00 |
| 21.12.2023 | 26,62 | 26,81 | 26,35 | 26,67 | 1,37% | 742.061,00 |
| 20.12.2023 | 26,66 | 27,01 | 26,30 | 26,31 | -1,46% | 936.728,00 |
| 19.12.2023 | 26,35 | 26,70 | 26,34 | 26,70 | 2,10% | 1.392.067,00 |
| 18.12.2023 | 26,34 | 26,46 | 25,93 | 26,15 | -0,76% | 1.409.488,00 |
| 15.12.2023 | 27,12 | 27,12 | 26,34 | 26,35 | -2,59% | 3.508.890,00 |
| 14.12.2023 | 26,96 | 27,58 | 26,96 | 27,05 | 0,78% | 2.209.232,00 |
| 13.12.2023 | 26,20 | 27,07 | 25,66 | 26,84 | 2,48% | 2.286.782,00 |
| 12.12.2023 | 26,40 | 26,74 | 26,13 | 26,19 | -0,64% | 1.636.574,00 |
| 11.12.2023 | 26,11 | 26,40 | 26,11 | 26,36 | 0,73% | 1.189.440,00 |
| 08.12.2023 | 26,15 | 26,40 | 26,08 | 26,17 | 0,38% | 1.416.584,00 |
| 07.12.2023 | 25,85 | 26,38 | 25,56 | 26,07 | 0,73% | 2.190.273,00 |
| 06.12.2023 | 24,54 | 25,95 | 24,48 | 25,88 | 6,37% | 3.170.994,00 |
| 05.12.2023 | 24,09 | 24,36 | 23,91 | 24,33 | 0,33% | 1.138.390,00 |
| 04.12.2023 | 23,85 | 24,43 | 23,76 | 24,25 | 1,46% | 1.160.541,00 |
| 01.12.2023 | 22,91 | 23,90 | 22,82 | 23,90 | 4,50% | 1.320.927,00 |
| 30.11.2023 | 23,08 | 23,13 | 22,75 | 22,87 | -0,52% | 1.166.664,00 |
| 29.11.2023 | 23,09 | 23,34 | 22,94 | 22,99 | 0,39% | 1.097.525,00 |
| 28.11.2023 | 22,96 | 23,00 | 22,68 | 22,90 | -0,43% | 948.986,00 |
| 27.11.2023 | 23,25 | 23,33 | 22,97 | 23,00 | -1,46% | 1.352.562,00 |
| 24.11.2023 | 23,20 | 23,41 | 23,11 | 23,34 | 0,73% | 356.187,00 |