15,625€
-1,73%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 16,00 | 16,10 | 15,45 | 15,63 | -1,73% | 3.926,00 |
| 22.04.2024 | 15,85 | 16,25 | 15,48 | 15,90 | 0,63% | 5.200,00 |
| 19.04.2024 | 15,55 | 15,83 | 15,55 | 15,80 | 1,12% | - |
| 18.04.2024 | 15,65 | 16,15 | 15,63 | 15,63 | -0,16% | 1.755,00 |
| 17.04.2024 | 15,53 | 15,65 | 15,40 | 15,65 | 0,81% | 825,00 |
| 16.04.2024 | 15,83 | 15,83 | 15,43 | 15,53 | -2,36% | 2.050,00 |
| 15.04.2024 | 15,88 | 16,08 | 15,60 | 15,90 | 0,32% | 11.814,00 |
| 12.04.2024 | 15,63 | 15,98 | 15,60 | 15,85 | 1,60% | 4.365,00 |
| 11.04.2024 | 15,70 | 15,73 | 15,60 | 15,60 | -0,79% | - |
| 10.04.2024 | 15,68 | 15,88 | 15,60 | 15,73 | 0,32% | 2.380,00 |
| 09.04.2024 | 15,63 | 15,88 | 15,45 | 15,68 | 0,16% | 5.600,00 |
| 08.04.2024 | 15,03 | 15,65 | 14,90 | 15,65 | 3,64% | 6.950,00 |
| 05.04.2024 | 14,68 | 15,10 | 14,23 | 15,10 | 2,90% | 14.680,00 |
| 04.04.2024 | 15,00 | 15,23 | 14,53 | 14,68 | -2,33% | 11.880,00 |
| 03.04.2024 | 15,00 | 15,38 | 14,90 | 15,03 | 0,17% | 2.636,00 |
| 02.04.2024 | 14,98 | 15,25 | 14,75 | 15,00 | 0,00% | 17.710,00 |
| 28.03.2024 | 15,08 | 15,15 | 14,60 | 15,00 | -0,50% | 6.850,00 |
| 27.03.2024 | 15,28 | 15,48 | 14,45 | 15,08 | -1,15% | - |
| 26.03.2024 | 14,25 | 15,30 | 14,20 | 15,25 | 7,77% | 17.176,00 |
| 25.03.2024 | 14,28 | 14,48 | 13,85 | 14,15 | -0,70% | 18.320,00 |
| 22.03.2024 | 13,70 | 14,55 | 13,65 | 14,25 | 4,59% | 19.500,00 |
| 21.03.2024 | 13,60 | 13,73 | 13,55 | 13,63 | 0,55% | - |
| 20.03.2024 | 13,45 | 13,58 | 13,45 | 13,55 | 1,12% | 4.500,00 |
| 19.03.2024 | 14,03 | 14,03 | 13,28 | 13,40 | -4,29% | - |
| 18.03.2024 | 13,80 | 14,10 | 13,68 | 14,00 | 2,38% | 3.700,00 |
| 15.03.2024 | 13,98 | 14,23 | 13,50 | 13,68 | -2,15% | - |
| 14.03.2024 | 14,03 | 14,05 | 13,83 | 13,98 | -0,18% | - |
| 13.03.2024 | 13,78 | 14,03 | 13,68 | 14,00 | 1,82% | 6.950,00 |
| 12.03.2024 | 13,50 | 13,78 | 13,45 | 13,75 | 2,04% | 5.250,00 |
| 11.03.2024 | 13,53 | 13,68 | 13,40 | 13,48 | -1,64% | 6.211,00 |
| 08.03.2024 | 13,70 | 13,78 | 13,58 | 13,70 | -0,18% | - |
| 07.03.2024 | 13,73 | 13,80 | 13,68 | 13,73 | -0,18% | - |
| 06.03.2024 | 13,80 | 13,83 | 13,70 | 13,75 | -0,36% | - |
| 05.03.2024 | 13,95 | 13,98 | 13,68 | 13,80 | -1,43% | 15.000,00 |
| 04.03.2024 | 13,98 | 14,25 | 13,68 | 14,00 | -0,71% | 27.040,00 |
| 01.03.2024 | 14,60 | 14,60 | 14,10 | 14,10 | -3,42% | 2.700,00 |
| 29.02.2024 | 14,80 | 14,83 | 14,30 | 14,60 | -1,18% | 7.302,00 |
| 28.02.2024 | 14,63 | 14,88 | 14,55 | 14,78 | 1,03% | 7.350,00 |
| 27.02.2024 | 14,93 | 15,20 | 14,18 | 14,63 | -1,52% | 110,00 |
| 26.02.2024 | 15,10 | 15,25 | 14,85 | 14,85 | -2,14% | 31.800,00 |
| 23.02.2024 | 15,30 | 15,30 | 15,00 | 15,18 | -0,49% | 16.700,00 |
| 22.02.2024 | 14,50 | 15,25 | 14,10 | 15,25 | 5,72% | 8.845,00 |
| 21.02.2024 | 13,48 | 14,73 | 13,48 | 14,43 | 7,05% | 80,00 |
| 20.02.2024 | 13,33 | 13,55 | 13,20 | 13,48 | 1,32% | 11.800,00 |
| 19.02.2024 | 13,50 | 13,83 | 13,18 | 13,30 | -1,66% | 14.663,00 |
| 16.02.2024 | 14,03 | 14,08 | 13,35 | 13,53 | -3,91% | 11.784,00 |
| 15.02.2024 | 14,28 | 14,45 | 13,70 | 14,08 | -2,26% | 3.980,00 |
| 14.02.2024 | 14,70 | 14,70 | 14,25 | 14,40 | -2,04% | 6.900,00 |
| 13.02.2024 | 14,88 | 14,88 | 14,40 | 14,70 | -0,84% | 5.665,00 |
| 12.02.2024 | 15,15 | 15,18 | 14,70 | 14,83 | -2,15% | 900,00 |
| 09.02.2024 | 14,95 | 15,18 | 14,85 | 15,15 | 1,68% | 13.120,00 |
| 08.02.2024 | 14,78 | 15,05 | 14,75 | 14,90 | 0,85% | - |
| 07.02.2024 | 15,13 | 15,30 | 14,40 | 14,78 | -2,31% | 11.865,00 |
| 06.02.2024 | 15,23 | 15,33 | 14,95 | 15,13 | -0,17% | 3.455,00 |
| 05.02.2024 | 15,50 | 15,63 | 14,55 | 15,15 | -2,10% | 4.675,00 |
| 02.02.2024 | 15,48 | 15,55 | 15,35 | 15,48 | 0,00% | 4.063,00 |
| 01.02.2024 | 15,45 | 15,53 | 15,40 | 15,48 | -0,80% | 6.792,00 |
| 31.01.2024 | 15,48 | 15,60 | 15,45 | 15,60 | 0,81% | 2.780,00 |
| 30.01.2024 | 15,38 | 16,15 | 15,30 | 15,48 | 0,65% | - |
| 29.01.2024 | 15,43 | 15,55 | 15,35 | 15,38 | -0,49% | - |
| 26.01.2024 | 15,48 | 15,63 | 15,10 | 15,45 | -0,48% | 3.020,00 |
| 25.01.2024 | 15,85 | 15,85 | 15,30 | 15,53 | -2,05% | 7.600,00 |
| 24.01.2024 | 15,73 | 15,88 | 15,48 | 15,85 | 0,79% | 9.200,00 |
| 23.01.2024 | 16,40 | 16,40 | 15,50 | 15,73 | -4,12% | 1.350,00 |
| 22.01.2024 | 16,38 | 16,58 | 15,85 | 16,40 | 0,31% | 2.580,00 |
| 19.01.2024 | 16,45 | 16,50 | 16,18 | 16,35 | -0,61% | - |
| 18.01.2024 | 16,35 | 16,78 | 16,30 | 16,45 | 0,92% | 2.350,00 |
| 17.01.2024 | 16,40 | 16,58 | 16,13 | 16,30 | -0,61% | 13.500,00 |
| 16.01.2024 | 16,30 | 16,53 | 16,00 | 16,40 | 0,61% | - |
| 15.01.2024 | 16,03 | 16,43 | 15,90 | 16,30 | 1,72% | 5.108,00 |
| 12.01.2024 | 15,98 | 16,08 | 15,83 | 16,03 | 0,79% | 28,00 |
| 11.01.2024 | 15,98 | 16,13 | 15,88 | 15,90 | -0,62% | - |
| 10.01.2024 | 15,78 | 16,30 | 15,63 | 16,00 | 1,59% | 2.408,00 |
| 09.01.2024 | 15,73 | 15,98 | 15,28 | 15,75 | -1,25% | 4.001,00 |
| 08.01.2024 | 16,10 | 16,13 | 15,53 | 15,95 | -0,78% | - |
| 05.01.2024 | 15,98 | 16,18 | 15,95 | 16,08 | 0,47% | - |
| 04.01.2024 | 16,25 | 16,28 | 15,95 | 16,00 | -1,54% | - |
| 03.01.2024 | 16,38 | 16,43 | 16,20 | 16,25 | -0,91% | - |
| 02.01.2024 | 16,30 | 16,48 | 16,20 | 16,40 | 0,92% | - |
| 29.12.2023 | 16,25 | 16,28 | 16,08 | 16,25 | 0,15% | 1.150,00 |
| 28.12.2023 | 16,08 | 16,65 | 15,68 | 16,23 | 1,09% | 10.800,00 |
| 27.12.2023 | 16,20 | 16,73 | 15,90 | 16,05 | -0,77% | - |
| 22.12.2023 | 16,23 | 16,53 | 16,10 | 16,18 | -0,31% | - |
| 21.12.2023 | 16,23 | 16,40 | 15,90 | 16,23 | 0,15% | 920,00 |
| 20.12.2023 | 16,43 | 16,65 | 16,00 | 16,20 | -1,52% | 3.777,00 |
| 19.12.2023 | 16,50 | 16,65 | 16,18 | 16,45 | 0,61% | - |
| 18.12.2023 | 16,13 | 16,58 | 15,85 | 16,35 | 1,40% | - |
| 15.12.2023 | 15,95 | 16,43 | 15,93 | 16,13 | 1,26% | 2.820,00 |
| 14.12.2023 | 15,43 | 16,50 | 15,25 | 15,93 | 3,24% | 3.100,00 |
| 13.12.2023 | 15,55 | 15,85 | 15,20 | 15,43 | -0,96% | 4.671,00 |
| 12.12.2023 | 15,15 | 15,60 | 15,08 | 15,58 | 2,81% | 45.000,00 |
| 11.12.2023 | 16,10 | 16,13 | 14,90 | 15,15 | -5,61% | 8.664,00 |
| 08.12.2023 | 16,20 | 16,55 | 15,30 | 16,05 | -1,08% | 2.800,00 |
| 07.12.2023 | 17,03 | 17,13 | 15,80 | 16,23 | -4,70% | 12.065,00 |
| 06.12.2023 | 16,90 | 17,38 | 16,88 | 17,03 | 1,34% | - |
| 05.12.2023 | 16,40 | 17,15 | 16,38 | 16,80 | 2,44% | - |
| 04.12.2023 | 16,13 | 17,00 | 16,10 | 16,40 | 3,14% | 4.620,00 |
| 01.12.2023 | 16,38 | 16,90 | 15,90 | 15,90 | -3,05% | - |
| 30.11.2023 | 17,15 | 17,15 | 16,00 | 16,40 | -4,37% | - |
| 29.11.2023 | 17,18 | 17,20 | 16,95 | 17,15 | -0,15% | 5.848,00 |