40,700€
1,50%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,10 | 41,10 | 39,80 | 40,70 | 1,50% | 205,00 |
| 25.04.2024 | 39,80 | 41,10 | 39,60 | 40,10 | -0,99% | 457,00 |
| 24.04.2024 | 39,40 | 40,50 | 38,70 | 40,50 | 4,11% | 382,00 |
| 23.04.2024 | 45,90 | 46,00 | 38,70 | 38,90 | -15,62% | 675,00 |
| 22.04.2024 | 46,20 | 46,60 | 45,90 | 46,10 | 0,00% | - |
| 19.04.2024 | 45,30 | 46,30 | 45,00 | 46,10 | 0,88% | 90,00 |
| 18.04.2024 | 45,00 | 45,90 | 44,80 | 45,70 | 1,78% | - |
| 17.04.2024 | 45,70 | 46,30 | 44,90 | 44,90 | -1,75% | - |
| 16.04.2024 | 46,20 | 46,50 | 45,70 | 45,70 | -0,87% | - |
| 15.04.2024 | 46,40 | 47,10 | 46,10 | 46,10 | -0,86% | - |
| 12.04.2024 | 46,70 | 47,00 | 46,30 | 46,50 | -0,43% | - |
| 11.04.2024 | 47,10 | 47,10 | 46,50 | 46,70 | -0,43% | 71,00 |
| 10.04.2024 | 47,80 | 47,90 | 46,90 | 46,90 | -1,68% | - |
| 09.04.2024 | 47,50 | 47,90 | 47,30 | 47,70 | 0,85% | - |
| 08.04.2024 | 47,50 | 48,10 | 47,30 | 47,30 | -0,42% | - |
| 05.04.2024 | 47,20 | 48,00 | 46,90 | 47,50 | 0,85% | 101,00 |
| 04.04.2024 | 48,20 | 48,50 | 47,10 | 47,10 | -2,48% | 1,00 |
| 03.04.2024 | 48,80 | 49,00 | 48,10 | 48,30 | -1,23% | - |
| 02.04.2024 | 49,50 | 50,00 | 48,70 | 48,90 | -1,21% | 193,00 |
| 28.03.2024 | 49,00 | 49,70 | 49,00 | 49,50 | 0,81% | - |
| 27.03.2024 | 48,20 | 49,30 | 48,10 | 49,10 | 2,08% | - |
| 26.03.2024 | 48,10 | 48,50 | 47,80 | 48,10 | 0,00% | - |
| 25.03.2024 | 48,90 | 48,90 | 48,10 | 48,10 | -1,64% | - |
| 22.03.2024 | 48,80 | 49,10 | 48,70 | 48,90 | 0,41% | 5,00 |
| 21.03.2024 | 48,00 | 48,90 | 47,90 | 48,70 | 1,67% | - |
| 20.03.2024 | 47,40 | 47,90 | 47,40 | 47,90 | 0,84% | - |
| 19.03.2024 | 47,10 | 47,70 | 46,90 | 47,50 | 0,85% | - |
| 18.03.2024 | 47,30 | 47,50 | 46,90 | 47,10 | -0,42% | 25,00 |
| 15.03.2024 | 47,10 | 47,50 | 46,90 | 47,30 | 0,42% | 1,00 |
| 14.03.2024 | 47,40 | 47,70 | 47,10 | 47,10 | -0,42% | 22,00 |
| 13.03.2024 | 47,20 | 47,70 | 47,10 | 47,30 | -0,42% | 100,00 |
| 12.03.2024 | 47,30 | 48,00 | 46,70 | 47,50 | 0,42% | - |
| 11.03.2024 | 47,00 | 47,50 | 46,30 | 47,30 | 0,42% | - |
| 08.03.2024 | 47,10 | 47,50 | 46,90 | 47,10 | 0,43% | - |
| 07.03.2024 | 47,20 | 47,70 | 46,80 | 46,90 | -0,85% | 205,00 |
| 06.03.2024 | 47,80 | 48,10 | 47,10 | 47,30 | -1,25% | 105,00 |
| 05.03.2024 | 47,90 | 48,40 | 47,60 | 47,90 | 0,00% | 1,00 |
| 04.03.2024 | 47,90 | 48,10 | 47,40 | 47,90 | -0,42% | 73,00 |
| 01.03.2024 | 48,50 | 48,80 | 47,70 | 48,10 | -0,82% | 2,00 |
| 29.02.2024 | 48,60 | 49,10 | 48,30 | 48,50 | -0,82% | 105,00 |
| 28.02.2024 | 48,80 | 48,90 | 48,30 | 48,90 | 0,00% | - |
| 27.02.2024 | 48,30 | 49,10 | 48,10 | 48,90 | 0,82% | - |
| 26.02.2024 | 48,20 | 48,50 | 47,60 | 48,50 | 0,41% | - |
| 23.02.2024 | 48,00 | 48,50 | 47,70 | 48,30 | 0,42% | 22,00 |
| 22.02.2024 | 46,50 | 48,50 | 46,40 | 48,10 | 3,44% | - |
| 21.02.2024 | 46,10 | 46,70 | 45,90 | 46,50 | 0,87% | - |
| 20.02.2024 | 46,20 | 46,30 | 45,30 | 46,10 | -0,22% | - |
| 19.02.2024 | 46,20 | 46,40 | 45,80 | 46,20 | -0,65% | 19,00 |
| 16.02.2024 | 45,70 | 46,70 | 45,30 | 46,50 | 1,75% | - |
| 15.02.2024 | 45,60 | 45,70 | 45,10 | 45,70 | 0,44% | 11,00 |
| 14.02.2024 | 45,20 | 45,70 | 44,90 | 45,50 | 1,34% | 35,00 |
| 13.02.2024 | 45,70 | 45,70 | 44,50 | 44,90 | -1,32% | - |
| 12.02.2024 | 44,80 | 45,70 | 44,30 | 45,50 | 2,71% | 12,00 |
| 09.02.2024 | 44,10 | 44,50 | 43,80 | 44,30 | 0,91% | - |
| 08.02.2024 | 44,10 | 44,30 | 43,60 | 43,90 | -0,45% | - |
| 07.02.2024 | 43,80 | 44,30 | 43,10 | 44,10 | 0,92% | 14,00 |
| 06.02.2024 | 43,10 | 43,70 | 42,90 | 43,70 | 0,92% | 115,00 |
| 05.02.2024 | 43,70 | 44,40 | 42,90 | 43,30 | -1,37% | 2,00 |
| 02.02.2024 | 44,00 | 44,10 | 43,30 | 43,90 | 0,00% | - |
| 01.02.2024 | 43,30 | 43,90 | 42,90 | 43,90 | 1,86% | 2,00 |
| 31.01.2024 | 43,90 | 44,10 | 43,10 | 43,10 | -1,82% | - |
| 30.01.2024 | 44,10 | 44,10 | 43,30 | 43,90 | 0,00% | - |
| 29.01.2024 | 43,90 | 44,30 | 43,30 | 43,90 | 0,00% | 132,00 |
| 26.01.2024 | 43,70 | 44,10 | 42,20 | 43,90 | 0,00% | 3.380,00 |
| 25.01.2024 | 43,70 | 44,30 | 43,20 | 43,90 | 0,46% | 200,00 |
| 24.01.2024 | 44,20 | 44,20 | 43,50 | 43,70 | -0,91% | 35,00 |
| 23.01.2024 | 44,30 | 44,90 | 43,70 | 44,10 | -0,45% | - |
| 22.01.2024 | 43,50 | 44,50 | 43,40 | 44,30 | 1,84% | - |
| 19.01.2024 | 43,50 | 43,70 | 43,10 | 43,50 | 0,00% | 319,00 |
| 18.01.2024 | 43,10 | 43,70 | 43,10 | 43,50 | 0,93% | - |
| 17.01.2024 | 43,50 | 43,70 | 43,00 | 43,10 | -0,92% | 62,00 |
| 16.01.2024 | 42,90 | 43,70 | 42,70 | 43,50 | 1,40% | - |
| 15.01.2024 | 42,90 | 43,00 | 42,90 | 42,90 | 0,00% | - |
| 12.01.2024 | 42,90 | 43,50 | 42,60 | 42,90 | 0,00% | - |
| 11.01.2024 | 42,90 | 43,10 | 42,50 | 42,90 | 0,00% | - |
| 10.01.2024 | 42,90 | 43,00 | 42,50 | 42,90 | 0,00% | 6,00 |
| 09.01.2024 | 43,50 | 43,50 | 42,70 | 42,90 | -1,38% | - |
| 08.01.2024 | 42,80 | 43,50 | 42,40 | 43,50 | 1,40% | 85,00 |
| 05.01.2024 | 42,60 | 43,10 | 42,30 | 42,90 | 0,94% | 1,00 |
| 04.01.2024 | 42,70 | 43,00 | 42,30 | 42,50 | -0,47% | - |
| 03.01.2024 | 43,10 | 43,50 | 42,70 | 42,70 | -1,39% | 1,00 |
| 02.01.2024 | 43,60 | 44,10 | 43,10 | 43,30 | 0,00% | 24,00 |
| 29.12.2023 | 43,30 | 43,40 | 43,20 | 43,30 | 0,00% | - |
| 28.12.2023 | 43,30 | 43,60 | 42,90 | 43,30 | 0,46% | 6,00 |
| 27.12.2023 | 43,50 | 43,60 | 42,90 | 43,10 | -0,92% | 12,00 |
| 22.12.2023 | 43,00 | 43,70 | 42,80 | 43,50 | 0,93% | 99,00 |
| 21.12.2023 | 43,50 | 43,90 | 42,70 | 43,10 | -0,92% | 1,00 |
| 20.12.2023 | 43,60 | 44,10 | 43,30 | 43,50 | 0,00% | 25,00 |
| 19.12.2023 | 43,10 | 43,70 | 42,90 | 43,50 | 0,93% | - |
| 18.12.2023 | 42,70 | 43,10 | 42,30 | 43,10 | 0,94% | - |
| 15.12.2023 | 42,50 | 43,20 | 42,10 | 42,70 | 0,47% | 2,00 |
| 14.12.2023 | 42,30 | 43,30 | 41,70 | 42,50 | 0,47% | 1,00 |
| 13.12.2023 | 42,20 | 42,30 | 41,70 | 42,30 | 0,48% | - |
| 12.12.2023 | 42,50 | 42,80 | 41,90 | 42,10 | -0,94% | 30,00 |
| 11.12.2023 | 42,10 | 42,90 | 42,10 | 42,50 | 0,95% | - |
| 08.12.2023 | 41,90 | 42,50 | 41,90 | 42,10 | 0,96% | 25,00 |
| 07.12.2023 | 42,10 | 42,30 | 41,50 | 41,70 | -0,95% | - |
| 06.12.2023 | 41,40 | 42,50 | 41,30 | 42,10 | 1,94% | - |
| 05.12.2023 | 42,10 | 42,40 | 41,10 | 41,30 | -2,36% | 1,00 |
| 04.12.2023 | 41,80 | 42,70 | 41,70 | 42,30 | 0,95% | 39,00 |