49,500€
0,81%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,00 | 49,70 | 49,00 | 49,30 | 0,41% | - |
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 |
01.12.2023 | 40,90 | 41,90 | 40,50 | 41,90 | 2,95% | 2,00 |
30.11.2023 | 40,60 | 41,10 | 40,30 | 40,70 | 0,49% | - |
29.11.2023 | 40,90 | 41,40 | 40,30 | 40,50 | -0,98% | 105,00 |
28.11.2023 | 41,20 | 41,40 | 40,60 | 40,90 | -0,49% | - |
27.11.2023 | 41,70 | 41,90 | 41,00 | 41,10 | -1,91% | 11,00 |
24.11.2023 | 41,90 | 42,00 | 41,70 | 41,90 | 0,00% | - |
23.11.2023 | 42,20 | 42,20 | 41,90 | 41,90 | -0,48% | 11,00 |
22.11.2023 | 41,80 | 42,10 | 41,20 | 42,10 | 0,48% | - |
21.11.2023 | 41,50 | 42,30 | 41,40 | 41,90 | 0,96% | - |
20.11.2023 | 41,70 | 41,70 | 41,10 | 41,50 | -0,48% | - |
17.11.2023 | 41,50 | 41,90 | 41,30 | 41,70 | 0,48% | - |
16.11.2023 | 42,10 | 42,10 | 41,30 | 41,50 | -1,43% | - |
15.11.2023 | 42,50 | 43,30 | 42,10 | 42,10 | -1,41% | 9,00 |
14.11.2023 | 41,90 | 42,70 | 41,70 | 42,70 | 2,40% | 15,00 |
13.11.2023 | 41,90 | 42,10 | 41,50 | 41,70 | -0,95% | - |
10.11.2023 | 41,70 | 42,10 | 41,10 | 42,10 | 0,96% | - |
09.11.2023 | 41,30 | 41,90 | 40,90 | 41,70 | 0,48% | 7,00 |
08.11.2023 | 42,10 | 42,30 | 41,30 | 41,50 | -1,43% | - |
07.11.2023 | 41,50 | 42,10 | 41,30 | 42,10 | 1,45% | 9,00 |