14,800€
-0,67%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,50 | 15,00 | 14,50 | 14,55 | -2,35% | 5.427,00 |
27.03.2024 | 15,15 | 15,15 | 14,45 | 14,90 | -2,61% | 6.473,00 |
26.03.2024 | 14,20 | 15,30 | 14,20 | 15,30 | 8,51% | 5.002,00 |
25.03.2024 | 14,30 | 14,50 | 13,70 | 14,10 | 0,36% | 22.812,00 |
22.03.2024 | 13,80 | 14,55 | 13,80 | 14,05 | 2,55% | 46.893,00 |
21.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 63,00 |
20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
19.03.2024 | 13,90 | 13,90 | 13,25 | 13,35 | -5,32% | 2.825,00 |
18.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 122,00 |
15.03.2024 | 14,30 | 14,30 | 13,60 | 13,70 | -3,18% | 1.516,00 |
14.03.2024 | 14,00 | 14,15 | 13,90 | 14,15 | 1,07% | 717,00 |
13.03.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,56% | 2.966,00 |
12.03.2024 | 13,60 | 13,70 | 13,60 | 13,65 | -0,36% | 2.433,00 |
11.03.2024 | 13,70 | 13,70 | 13,55 | 13,70 | 1,11% | 2.376,00 |
08.03.2024 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | 3.187,00 |
07.03.2024 | 13,80 | 13,80 | 13,70 | 13,75 | 0,73% | 600,00 |
06.03.2024 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | 2.943,00 |
05.03.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,47% | 676,00 |
04.03.2024 | 14,10 | 14,10 | 13,65 | 13,65 | -3,19% | 2.856,00 |
01.03.2024 | 14,55 | 14,55 | 13,95 | 14,10 | -2,08% | 2.355,00 |
29.02.2024 | 14,60 | 14,75 | 14,20 | 14,40 | -3,36% | 2.076,00 |
28.02.2024 | 14,95 | 14,95 | 14,60 | 14,90 | 4,20% | 758,00 |
27.02.2024 | 15,30 | 15,30 | 14,00 | 14,30 | -3,38% | 6.979,00 |
26.02.2024 | 15,15 | 15,30 | 14,80 | 14,80 | -2,63% | 3.459,00 |
23.02.2024 | 15,20 | 15,25 | 15,05 | 15,20 | -0,33% | 1.211,00 |
22.02.2024 | 14,30 | 15,25 | 14,15 | 15,25 | 10,51% | 2.681,00 |
21.02.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 2,99% | 3.443,00 |
20.02.2024 | 13,20 | 13,55 | 13,20 | 13,40 | -1,83% | 2.585,00 |
19.02.2024 | 13,70 | 14,00 | 13,20 | 13,65 | -0,36% | 6.202,00 |
16.02.2024 | 14,00 | 14,00 | 13,30 | 13,70 | -1,79% | 5.912,00 |
15.02.2024 | 14,05 | 14,10 | 13,60 | 13,95 | -0,36% | 6.386,00 |
14.02.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -3,78% | 1.043,00 |
13.02.2024 | 14,65 | 14,80 | 14,30 | 14,55 | -3,00% | 3.762,00 |
12.02.2024 | 14,90 | 15,00 | 14,60 | 15,00 | -1,64% | 2.673,00 |
09.02.2024 | 14,75 | 15,30 | 14,75 | 15,25 | 1,33% | 1.111,00 |
08.02.2024 | 14,85 | 15,05 | 14,70 | 15,05 | 1,35% | 1.137,00 |
07.02.2024 | 15,25 | 15,25 | 14,65 | 14,85 | -1,98% | 6.392,00 |
06.02.2024 | 14,85 | 15,25 | 14,75 | 15,15 | 0,00% | 1.397,00 |
05.02.2024 | 15,40 | 15,45 | 14,80 | 15,15 | -2,88% | 3.860,00 |
02.02.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,32% | 20,00 |
01.02.2024 | 15,65 | 15,65 | 15,30 | 15,65 | 0,97% | 107,00 |
31.01.2024 | 15,35 | 15,60 | 15,35 | 15,50 | 0,65% | 473,00 |
30.01.2024 | 15,35 | 15,65 | 15,25 | 15,40 | -0,32% | 1.382,00 |
29.01.2024 | 15,30 | 15,65 | 15,30 | 15,45 | 0,00% | 620,00 |
26.01.2024 | 15,65 | 15,65 | 15,10 | 15,45 | 0,00% | 5.461,00 |
25.01.2024 | 15,55 | 15,60 | 15,30 | 15,45 | -2,22% | 4.490,00 |
24.01.2024 | 15,80 | 16,05 | 15,45 | 15,80 | 0,00% | 2.648,00 |
23.01.2024 | 16,15 | 16,20 | 15,60 | 15,80 | -3,66% | 4.091,00 |
22.01.2024 | 16,30 | 16,50 | 15,65 | 16,40 | -0,61% | 2.237,00 |
19.01.2024 | 16,20 | 16,65 | 16,20 | 16,50 | 0,00% | 1.849,00 |
18.01.2024 | 16,50 | 16,75 | 16,20 | 16,50 | 0,00% | 1.226,00 |
17.01.2024 | 16,30 | 16,50 | 16,10 | 16,50 | -1,20% | 4.892,00 |
16.01.2024 | 16,05 | 16,90 | 16,05 | 16,70 | 3,09% | 4.947,00 |
15.01.2024 | 16,35 | 16,45 | 16,00 | 16,20 | 0,62% | 6.267,00 |
12.01.2024 | 15,85 | 16,10 | 15,80 | 16,10 | 0,00% | 581,00 |
11.01.2024 | 15,90 | 16,10 | 15,85 | 16,10 | 0,63% | 1.142,00 |
10.01.2024 | 15,70 | 16,30 | 15,60 | 16,00 | 1,91% | 2.777,00 |
09.01.2024 | 15,70 | 15,95 | 15,30 | 15,70 | 0,32% | 1.612,00 |
08.01.2024 | 15,95 | 16,20 | 15,45 | 15,65 | -2,80% | 3.187,00 |
05.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | - |
04.01.2024 | 16,20 | 16,20 | 15,85 | 16,05 | -1,23% | 865,00 |
03.01.2024 | 16,10 | 16,25 | 16,00 | 16,25 | -0,91% | 267,00 |
02.01.2024 | 16,50 | 16,50 | 16,05 | 16,40 | 0,92% | 784,00 |
29.12.2023 | 16,10 | 16,25 | 16,10 | 16,25 | -0,61% | 1.032,00 |
28.12.2023 | 16,45 | 16,50 | 15,70 | 16,35 | 0,00% | 3.153,00 |
27.12.2023 | 16,50 | 16,50 | 16,05 | 16,35 | 0,62% | 2.683,00 |
22.12.2023 | 16,50 | 16,50 | 16,10 | 16,25 | 0,00% | 1.154,00 |
21.12.2023 | 16,15 | 16,25 | 16,00 | 16,25 | 0,00% | 1.757,00 |
20.12.2023 | 16,30 | 16,45 | 15,90 | 16,25 | -1,52% | 1.428,00 |
19.12.2023 | 16,10 | 16,50 | 16,10 | 16,50 | -0,60% | 1.404,00 |
18.12.2023 | 15,95 | 16,60 | 15,95 | 16,60 | 2,79% | 1.507,00 |
15.12.2023 | 16,35 | 16,40 | 16,10 | 16,15 | 0,31% | 759,00 |
14.12.2023 | 15,75 | 16,50 | 15,55 | 16,10 | 4,55% | 2.169,00 |
13.12.2023 | 15,55 | 15,70 | 15,30 | 15,40 | -0,32% | 3.280,00 |
12.12.2023 | 15,20 | 15,75 | 15,15 | 15,45 | 2,66% | 1.656,00 |
11.12.2023 | 15,60 | 15,60 | 14,90 | 15,05 | -5,94% | 5.627,00 |
08.12.2023 | 16,00 | 16,40 | 15,15 | 16,00 | 0,95% | 3.151,00 |
07.12.2023 | 17,25 | 17,25 | 15,80 | 15,85 | -7,58% | 8.217,00 |
06.12.2023 | 17,25 | 17,30 | 17,00 | 17,15 | 0,88% | 6,00 |
05.12.2023 | 16,75 | 17,00 | 16,50 | 17,00 | 3,98% | 974,00 |
04.12.2023 | 16,70 | 16,75 | 16,35 | 16,35 | 1,55% | 1.122,00 |
01.12.2023 | 16,30 | 16,70 | 15,80 | 16,10 | 0,63% | 2.934,00 |
30.11.2023 | 17,00 | 17,20 | 15,85 | 16,00 | -6,43% | 2.780,00 |
29.11.2023 | 17,30 | 17,30 | 16,95 | 17,10 | -0,29% | 264,00 |
28.11.2023 | 17,55 | 17,55 | 17,15 | 17,15 | -1,44% | 310,00 |
27.11.2023 | 17,30 | 17,40 | 16,95 | 17,40 | 3,26% | 1.255,00 |
24.11.2023 | 17,10 | 17,10 | 16,85 | 16,85 | -1,75% | 174,00 |
23.11.2023 | 17,50 | 17,55 | 16,80 | 17,15 | -1,15% | 1.069,00 |
22.11.2023 | 16,80 | 17,35 | 16,70 | 17,35 | 3,58% | 2.782,00 |
21.11.2023 | 17,15 | 17,15 | 16,75 | 16,75 | -3,46% | 1.206,00 |
20.11.2023 | 17,50 | 17,60 | 17,30 | 17,35 | -0,29% | 797,00 |
17.11.2023 | 16,90 | 17,55 | 16,90 | 17,40 | 2,65% | 936,00 |
16.11.2023 | 16,75 | 16,95 | 16,75 | 16,95 | 0,89% | 10,00 |
15.11.2023 | 18,45 | 18,45 | 16,75 | 16,80 | -3,72% | 5.378,00 |
14.11.2023 | 17,40 | 17,45 | 17,20 | 17,45 | 1,16% | 326,00 |
13.11.2023 | 17,25 | 17,30 | 17,10 | 17,25 | -0,29% | 1.061,00 |
10.11.2023 | 17,00 | 17,30 | 16,70 | 17,30 | 2,67% | 2.155,00 |
09.11.2023 | 16,70 | 16,85 | 16,60 | 16,85 | 1,51% | 3.256,00 |
08.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 26,00 |
07.11.2023 | 16,85 | 16,85 | 16,55 | 16,60 | -1,48% | 215,00 |