Leifheit AG LEI
XETR · Deutschland · Langlebige Konsumgüter
€12,10-0,70 (-5,47 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12,80 | +2,81 % | €12,30 | €12,80 | €12,30 | 893 |
| 2026-09-29 | €12,45 | +0,40 % | €12,35 | €12,45 | €12,30 | 375 |
| 2026-09-28 | €12,40 | -0,80 % | €12,10 | €12,40 | €12,10 | 334 |
| 2026-09-25 | €12,50 | -2,72 % | €12,55 | €12,55 | €12,20 | 1,94K |
| 2026-09-24 | €12,85 | +0,78 % | €12,65 | €12,85 | €12,50 | 1,72K |
| 2026-09-23 | €12,75 | +2,82 % | €12,30 | €12,75 | €12,20 | 1,10K |
| 2026-09-22 | €12,40 | 0,00 % | €12,55 | €12,60 | €12,20 | 2,93K |
| 2026-09-21 | €12,40 | -1,59 % | €12,60 | €12,60 | €12,40 | 2,49K |
| 2026-09-18 | €12,60 | -1,18 % | €12,85 | €12,95 | €12,55 | 3,85K |
| 2026-09-17 | €12,75 | -1,16 % | €12,90 | €12,95 | €12,75 | 1,07K |
| 2026-09-16 | €12,90 | +2,38 % | €13,00 | €13,00 | €12,75 | 254 |
| 2026-09-15 | €12,60 | -3,08 % | €12,90 | €12,90 | €12,60 | 0 |
| 2026-09-14 | €13,00 | +2,36 % | €12,55 | €13,00 | €12,55 | 2,99K |
| 2026-09-11 | €12,70 | +1,20 % | €12,70 | €12,75 | €12,65 | 1,48K |
| 2026-09-10 | €12,55 | -1,57 % | €12,55 | €12,90 | €12,50 | 2,50K |
| 2026-09-09 | €12,75 | -1,16 % | €12,80 | €13,00 | €12,75 | 1,25K |
| 2026-09-08 | €12,90 | +0,78 % | €12,85 | €13,05 | €12,70 | 6,71K |
| 2026-09-07 | €12,80 | -0,39 % | €13,10 | €13,10 | €12,80 | 3,62K |
| 2026-09-04 | €12,85 | 0,00 % | €13,00 | €13,05 | €12,85 | 2,75K |
| 2026-09-03 | €12,85 | -0,77 % | €13,05 | €13,15 | €12,85 | 14,62K |
| 2026-09-02 | €12,95 | 0,00 % | €13,00 | €13,05 | €12,95 | 3,42K |
| 2026-09-01 | €12,95 | 0,00 % | €13,15 | €13,25 | €12,95 | 2,51K |
| 2026-08-31 | €12,95 | -0,38 % | €13,00 | €13,25 | €12,95 | 1,62K |
| 2026-08-28 | €13,00 | 0,00 % | €13,05 | €13,20 | €12,95 | 3,10K |
| 2026-08-27 | €13,00 | +0,78 % | €13,05 | €13,30 | €13,00 | 1,44K |
| 2026-08-26 | €12,90 | +0,39 % | €13,05 | €13,05 | €12,90 | 277 |
| 2026-08-25 | €12,85 | -1,15 % | €13,10 | €13,10 | €12,85 | 4,16K |
| 2026-08-24 | €13,00 | -1,89 % | €13,20 | €13,20 | €13,00 | 3,32K |
| 2026-08-21 | €13,25 | +2,71 % | €12,95 | €13,25 | €12,90 | 1,59K |
| 2026-08-20 | €12,90 | +0,39 % | €12,80 | €12,95 | €12,80 | 1,14K |
| 2026-08-19 | €12,85 | +0,39 % | €12,85 | €12,85 | €12,75 | 515 |
| 2026-08-18 | €12,80 | 0,00 % | €12,75 | €12,90 | €12,75 | 2,34K |
| 2026-08-17 | €12,80 | -1,54 % | €13,10 | €13,20 | €12,75 | 4,56K |
| 2026-08-14 | €13,00 | +0,39 % | €13,00 | €13,00 | €12,75 | 3,16K |
| 2026-08-13 | €12,95 | +0,39 % | €13,00 | €13,15 | €12,85 | 2,95K |
| 2026-08-12 | €12,90 | 0,00 % | €12,90 | €13,00 | €12,80 | 1,75K |
| 2026-08-11 | €12,90 | 0,00 % | €13,05 | €13,05 | €12,85 | 3,13K |
| 2026-08-10 | €12,90 | 0,00 % | €13,20 | €13,20 | €12,90 | 5,16K |
| 2026-08-07 | €12,90 | -2,27 % | €13,20 | €13,20 | €12,80 | 7,53K |
| 2026-08-06 | €13,20 | -0,75 % | €13,25 | €13,30 | €13,05 | 6,05K |
| 2026-08-05 | €13,30 | +0,38 % | €13,25 | €13,30 | €13,10 | 3,40K |
| 2026-08-04 | €13,25 | 0,00 % | €13,30 | €13,30 | €13,00 | 4,84K |
| 2026-08-03 | €13,25 | +0,38 % | €13,30 | €13,30 | €13,15 | 1,85K |
| 2026-07-31 | €13,20 | +0,76 % | €13,20 | €13,20 | €13,15 | 2,39K |
| 2026-07-30 | €13,10 | +0,77 % | €13,30 | €13,30 | €13,00 | 5,97K |
| 2026-07-29 | €13,00 | -1,52 % | €13,30 | €13,30 | €12,95 | 9,43K |
| 2026-07-28 | €13,20 | -0,75 % | €13,25 | €13,30 | €13,00 | 7,42K |
| 2026-07-27 | €13,30 | +1,53 % | €13,10 | €13,35 | €13,10 | 5,94K |
| 2026-07-24 | €13,10 | -1,87 % | €13,45 | €13,50 | €13,00 | 7,87K |
| 2026-07-23 | €13,35 | -0,37 % | €14,10 | €14,10 | €13,35 | 2,29K |
| 2026-07-22 | €13,40 | +1,52 % | €13,45 | €13,65 | €13,30 | 0 |
| 2026-07-21 | €13,20 | -0,75 % | €13,60 | €13,60 | €13,15 | 4,68K |
| 2026-07-20 | €13,30 | +0,76 % | €13,20 | €13,60 | €13,00 | 2,79K |
| 2026-07-17 | €13,20 | -5,04 % | €13,80 | €13,85 | €13,20 | 9,65K |
| 2026-07-16 | €13,90 | -1,77 % | €14,35 | €14,35 | €13,90 | 3,97K |
| 2026-07-15 | €14,15 | -2,75 % | €15,00 | €15,00 | €14,15 | 4,60K |
| 2026-07-14 | €14,55 | -3,00 % | €14,40 | €14,80 | €14,10 | 4,26K |
| 2026-07-13 | €15,00 | +4,53 % | €14,40 | €15,00 | €14,00 | 19,91K |
| 2026-07-10 | €14,35 | +0,70 % | €14,30 | €14,45 | €14,30 | 2,95K |
| 2026-07-09 | €14,25 | -1,38 % | €14,30 | €14,45 | €14,25 | 2,89K |
| 2026-07-08 | €14,45 | 0,00 % | €14,45 | €14,55 | €14,40 | 1,54K |
| 2026-07-07 | €14,45 | -0,69 % | €14,75 | €14,75 | €14,45 | 3,20K |
| 2026-07-06 | €14,55 | 0,00 % | €14,50 | €14,65 | €14,35 | 2,96K |
| 2026-07-03 | €14,55 | 0,00 % | €14,60 | €14,60 | €14,50 | 2,57K |
| 2026-07-02 | €14,55 | -0,34 % | €14,55 | €14,55 | €14,50 | 2,51K |
| 2026-07-01 | €14,60 | +0,34 % | €14,90 | €14,90 | €14,40 | 12,93K |
| 2026-06-30 | €14,55 | -1,36 % | €14,65 | €15,00 | €14,55 | 5,27K |
| 2026-06-29 | €14,75 | +1,37 % | €14,70 | €14,90 | €14,70 | 2,05K |
| 2026-06-26 | €14,55 | -0,68 % | €14,75 | €14,85 | €14,55 | 2,71K |
| 2026-06-25 | €14,65 | -1,01 % | €14,90 | €14,90 | €14,65 | 2,59K |
| 2026-06-24 | €14,80 | +1,37 % | €14,70 | €14,85 | €14,60 | 1,98K |
| 2026-06-23 | €14,60 | +0,69 % | €14,85 | €14,90 | €14,60 | 5,78K |
| 2026-06-22 | €14,50 | -2,68 % | €14,90 | €14,90 | €14,50 | 2,70K |
| 2026-06-19 | €14,90 | +0,34 % | €14,85 | €14,90 | €14,85 | 4,63K |
| 2026-06-18 | €14,85 | -0,34 % | €14,80 | €14,85 | €14,50 | 3,48K |
| 2026-06-17 | €14,90 | +0,34 % | €14,75 | €15,00 | €14,75 | 6,54K |
| 2026-06-16 | €14,85 | -1,00 % | €14,95 | €15,10 | €14,75 | 6,76K |
| 2026-06-15 | €15,00 | 0,00 % | €15,30 | €15,30 | €15,00 | 1,30K |
| 2026-06-12 | €15,00 | -0,99 % | €15,15 | €15,20 | €14,95 | 17,06K |
| 2026-06-11 | €15,15 | -0,33 % | €15,20 | €15,45 | €15,15 | 2,21K |
| 2026-06-10 | €15,20 | -0,65 % | €15,20 | €15,45 | €15,20 | 6,91K |
| 2026-06-09 | €15,30 | -0,33 % | €15,30 | €15,45 | €15,25 | 13,44K |
| 2026-06-08 | €15,35 | +0,99 % | €16,00 | €16,00 | €15,30 | 6,89K |
| 2026-06-05 | €15,20 | -3,80 % | €15,80 | €15,80 | €15,20 | 6,66K |
| 2026-06-04 | €15,80 | -8,41 % | €16,30 | €16,45 | €15,65 | 4,72K |
| 2026-06-03 | €17,25 | -0,29 % | €17,50 | €17,50 | €17,20 | 8,52K |
| 2026-06-02 | €17,30 | -0,86 % | €17,40 | €17,55 | €17,20 | 14,07K |
| 2026-06-01 | €17,45 | -0,29 % | €17,90 | €17,90 | €17,25 | 7,66K |
| 2026-05-29 | €17,50 | +0,86 % | €17,40 | €17,55 | €17,25 | 11,44K |
| 2026-05-28 | €17,35 | +0,58 % | €17,25 | €17,45 | €17,25 | 4,93K |