3,375€
-0,44%
Echtzeit-Aktienkurs Lexibook Linguistic Electronic System SA
Bid:
Ask:
Aktienkurse zur Lexibook Linguistic Electronic System SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,40 | 3,41 | 3,36 | 3,41 | 0,59% | 5.162,00 |
| 25.04.2024 | 3,27 | 3,42 | 3,27 | 3,39 | 2,42% | 8.832,00 |
| 24.04.2024 | 3,28 | 3,32 | 3,24 | 3,31 | 2,16% | 8.302,00 |
| 23.04.2024 | 3,30 | 3,30 | 3,21 | 3,24 | -0,61% | 9.935,00 |
| 22.04.2024 | 3,15 | 3,26 | 3,08 | 3,26 | 3,16% | 12.006,00 |
| 19.04.2024 | 3,28 | 3,30 | 3,15 | 3,16 | -3,36% | 19.073,00 |
| 18.04.2024 | 3,42 | 3,42 | 3,26 | 3,27 | -2,10% | 6.180,00 |
| 17.04.2024 | 3,40 | 3,40 | 3,32 | 3,34 | 0,30% | 2.965,00 |
| 16.04.2024 | 3,29 | 3,38 | 3,19 | 3,33 | -1,77% | 26.506,00 |
| 15.04.2024 | 3,37 | 3,39 | 3,25 | 3,39 | 0,00% | 14.734,00 |
| 12.04.2024 | 3,40 | 3,50 | 3,33 | 3,39 | -1,17% | 20.120,00 |
| 11.04.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -2,83% | 18.020,00 |
| 10.04.2024 | 3,55 | 3,60 | 3,53 | 3,53 | -0,56% | 7.103,00 |
| 09.04.2024 | 3,58 | 3,61 | 3,50 | 3,55 | -0,28% | 12.089,00 |
| 08.04.2024 | 3,56 | 3,56 | 3,41 | 3,56 | 2,01% | 5.314,00 |
| 05.04.2024 | 3,39 | 3,53 | 3,32 | 3,49 | 2,65% | 10.671,00 |
| 04.04.2024 | 3,40 | 3,44 | 3,35 | 3,40 | 0,00% | 2.968,00 |
| 03.04.2024 | 3,39 | 3,47 | 3,24 | 3,40 | 0,00% | 6.593,00 |
| 02.04.2024 | 3,37 | 3,44 | 3,23 | 3,40 | 0,29% | 20.890,00 |
| 28.03.2024 | 3,47 | 3,47 | 3,37 | 3,39 | -2,31% | 7.321,00 |
| 27.03.2024 | 3,51 | 3,57 | 3,38 | 3,47 | -0,72% | 23.185,00 |
| 26.03.2024 | 3,46 | 3,52 | 3,41 | 3,50 | 1,01% | 18.319,00 |
| 25.03.2024 | 3,54 | 3,59 | 3,38 | 3,46 | -3,89% | 22.171,00 |
| 22.03.2024 | 3,75 | 3,75 | 3,47 | 3,60 | -4,38% | 26.157,00 |
| 21.03.2024 | 3,76 | 3,79 | 3,70 | 3,77 | 0,13% | 10.191,00 |
| 20.03.2024 | 3,74 | 3,80 | 3,72 | 3,76 | 1,08% | 11.804,00 |
| 19.03.2024 | 3,74 | 3,78 | 3,69 | 3,72 | -0,53% | 11.922,00 |
| 18.03.2024 | 3,58 | 3,85 | 3,54 | 3,74 | 5,65% | 25.633,00 |
| 15.03.2024 | 3,48 | 3,57 | 3,45 | 3,54 | 1,72% | 7.105,00 |
| 14.03.2024 | 3,53 | 3,53 | 3,43 | 3,48 | -0,57% | 9.061,00 |
| 13.03.2024 | 3,47 | 3,52 | 3,45 | 3,50 | 1,01% | 5.376,00 |
| 12.03.2024 | 3,37 | 3,47 | 3,36 | 3,47 | 2,82% | 8.075,00 |
| 11.03.2024 | 3,50 | 3,50 | 3,33 | 3,37 | -3,02% | 17.612,00 |
| 08.03.2024 | 3,50 | 3,50 | 3,44 | 3,48 | -0,71% | 6.318,00 |
| 07.03.2024 | 3,57 | 3,58 | 3,47 | 3,50 | -2,10% | 6.545,00 |
| 06.03.2024 | 3,53 | 3,58 | 3,51 | 3,58 | 1,27% | 3.297,00 |
| 05.03.2024 | 3,60 | 3,60 | 3,44 | 3,53 | -2,49% | 11.180,00 |
| 04.03.2024 | 3,68 | 3,68 | 3,54 | 3,62 | -0,82% | 5.700,00 |
| 01.03.2024 | 3,64 | 3,68 | 3,62 | 3,65 | 0,55% | 10.676,00 |
| 29.02.2024 | 3,57 | 3,64 | 3,53 | 3,63 | 2,25% | 6.117,00 |
| 28.02.2024 | 3,49 | 3,57 | 3,47 | 3,55 | 1,87% | 8.032,00 |
| 27.02.2024 | 3,53 | 3,53 | 3,41 | 3,49 | -2,38% | 16.975,00 |
| 26.02.2024 | 3,61 | 3,61 | 3,53 | 3,57 | -1,65% | 5.299,00 |
| 23.02.2024 | 3,36 | 3,64 | 3,36 | 3,63 | 9,17% | 20.707,00 |
| 22.02.2024 | 3,38 | 3,40 | 3,26 | 3,33 | -2,64% | 27.515,00 |
| 21.02.2024 | 3,54 | 3,54 | 3,37 | 3,42 | -3,53% | 33.873,00 |
| 20.02.2024 | 3,55 | 3,60 | 3,36 | 3,54 | -1,67% | 42.133,00 |
| 19.02.2024 | 3,77 | 3,78 | 3,60 | 3,60 | -4,64% | 22.255,00 |
| 16.02.2024 | 3,80 | 3,80 | 3,76 | 3,78 | -0,66% | 7.760,00 |
| 15.02.2024 | 3,78 | 3,80 | 3,76 | 3,80 | 0,13% | 13.390,00 |
| 14.02.2024 | 3,69 | 3,89 | 3,69 | 3,80 | 2,85% | 46.191,00 |
| 13.02.2024 | 3,66 | 3,69 | 3,59 | 3,69 | 0,82% | 19.780,00 |
| 12.02.2024 | 3,55 | 3,67 | 3,55 | 3,66 | 4,13% | 21.462,00 |
| 09.02.2024 | 3,61 | 3,62 | 3,49 | 3,52 | -2,36% | 36.868,00 |
| 08.02.2024 | 3,65 | 3,67 | 3,58 | 3,60 | 0,00% | 16.034,00 |
| 07.02.2024 | 3,60 | 3,70 | 3,60 | 3,60 | -1,77% | 17.143,00 |
| 06.02.2024 | 3,55 | 3,75 | 3,52 | 3,67 | 7,48% | 101.674,00 |
| 05.02.2024 | 3,51 | 3,52 | 3,38 | 3,41 | -2,85% | 14.633,00 |
| 02.02.2024 | 3,48 | 3,52 | 3,46 | 3,51 | 2,03% | 8.938,00 |
| 01.02.2024 | 3,52 | 3,52 | 3,36 | 3,44 | -2,13% | 21.237,00 |
| 31.01.2024 | 3,40 | 3,60 | 3,39 | 3,52 | 3,53% | 56.560,00 |
| 30.01.2024 | 3,30 | 3,44 | 3,26 | 3,40 | 2,88% | 49.439,00 |
| 29.01.2024 | 3,32 | 3,32 | 3,21 | 3,30 | 0,00% | 20.673,00 |
| 26.01.2024 | 3,19 | 3,33 | 3,15 | 3,30 | 3,61% | 26.506,00 |
| 25.01.2024 | 3,18 | 3,29 | 3,16 | 3,19 | 0,16% | 26.366,00 |
| 24.01.2024 | 3,15 | 3,23 | 3,14 | 3,18 | 0,95% | 16.384,00 |
| 23.01.2024 | 3,07 | 3,18 | 3,07 | 3,15 | 1,12% | 23.303,00 |
| 22.01.2024 | 3,33 | 3,35 | 3,08 | 3,12 | -4,74% | 68.522,00 |
| 19.01.2024 | 2,87 | 3,33 | 2,87 | 3,27 | 14,34% | 156.939,00 |
| 18.01.2024 | 2,80 | 2,86 | 2,80 | 2,86 | 0,00% | 4.402,00 |
| 17.01.2024 | 2,82 | 2,86 | 2,80 | 2,86 | 0,70% | 4.895,00 |
| 16.01.2024 | 2,73 | 2,87 | 2,69 | 2,84 | 4,03% | 44.483,00 |
| 15.01.2024 | 2,70 | 2,73 | 2,70 | 2,73 | 1,49% | 2.897,00 |
| 12.01.2024 | 2,73 | 2,73 | 2,66 | 2,69 | -1,28% | 22.722,00 |
| 11.01.2024 | 2,75 | 2,79 | 2,72 | 2,73 | -1,98% | 25.916,00 |
| 10.01.2024 | 2,79 | 2,79 | 2,73 | 2,78 | 0,72% | 42.816,00 |
| 09.01.2024 | 2,90 | 2,93 | 2,71 | 2,76 | -3,33% | 144.626,00 |
| 08.01.2024 | 2,69 | 2,96 | 2,69 | 2,86 | 16,06% | 211.217,00 |
| 05.01.2024 | 2,52 | 2,54 | 2,46 | 2,46 | -2,38% | 10.478,00 |
| 04.01.2024 | 2,50 | 2,52 | 2,47 | 2,52 | 1,00% | 5.074,00 |
| 03.01.2024 | 2,49 | 2,52 | 2,49 | 2,50 | -0,80% | 2.704,00 |
| 02.01.2024 | 2,51 | 2,52 | 2,45 | 2,52 | 0,20% | 12.055,00 |
| 29.12.2023 | 2,48 | 2,52 | 2,44 | 2,51 | 1,21% | 6.977,00 |
| 28.12.2023 | 2,40 | 2,48 | 2,40 | 2,48 | 1,85% | 7.242,00 |
| 27.12.2023 | 2,46 | 2,46 | 2,36 | 2,44 | -1,02% | 11.991,00 |
| 22.12.2023 | 2,47 | 2,47 | 2,39 | 2,46 | -0,81% | 15.208,00 |
| 21.12.2023 | 2,67 | 2,67 | 2,31 | 2,48 | -7,29% | 42.848,00 |
| 20.12.2023 | 2,70 | 2,71 | 2,66 | 2,68 | -0,93% | 5.151,00 |
| 19.12.2023 | 2,64 | 2,75 | 2,61 | 2,70 | 1,89% | 12.465,00 |
| 18.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 5.486,00 |
| 15.12.2023 | 2,62 | 2,68 | 2,61 | 2,65 | 1,34% | 2.541,00 |
| 14.12.2023 | 2,67 | 2,67 | 2,61 | 2,62 | -1,88% | 1.131,00 |
| 13.12.2023 | 2,67 | 2,67 | 2,62 | 2,67 | -0,19% | 4.765,00 |
| 12.12.2023 | 2,71 | 2,71 | 2,67 | 2,67 | -0,93% | 1.391,00 |
| 11.12.2023 | 2,58 | 2,70 | 2,58 | 2,70 | 4,46% | 14.881,00 |
| 08.12.2023 | 2,59 | 2,62 | 2,57 | 2,58 | 0,00% | 1.699,00 |
| 07.12.2023 | 2,63 | 2,63 | 2,46 | 2,58 | -2,09% | 18.741,00 |
| 06.12.2023 | 2,69 | 2,69 | 2,62 | 2,64 | -1,31% | 3.628,00 |
| 05.12.2023 | 2,67 | 2,67 | 2,67 | 2,67 | -1,11% | 4.349,00 |
| 04.12.2023 | 2,74 | 2,74 | 2,70 | 2,70 | -1,82% | 3.350,00 |