69,700€
-0,85%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 70,07 | 70,08 | 69,64 | 69,70 | -0,85% | - |
| 24.04.2024 | 69,16 | 70,64 | 68,64 | 70,30 | 1,88% | - |
| 23.04.2024 | 68,74 | 69,00 | 68,74 | 69,00 | 0,36% | 130,00 |
| 22.04.2024 | 67,80 | 69,03 | 67,66 | 68,75 | 1,57% | - |
| 19.04.2024 | 67,23 | 68,41 | 67,09 | 67,69 | -0,46% | - |
| 18.04.2024 | 68,14 | 68,70 | 68,00 | 68,00 | -0,34% | 173,00 |
| 17.04.2024 | 68,80 | 69,76 | 68,23 | 68,23 | -1,80% | - |
| 16.04.2024 | 70,68 | 70,68 | 69,48 | 69,48 | -2,72% | 169,00 |
| 15.04.2024 | 72,46 | 72,46 | 71,42 | 71,42 | -1,12% | 34,00 |
| 12.04.2024 | 72,94 | 73,40 | 71,37 | 72,23 | -1,05% | - |
| 11.04.2024 | 71,44 | 73,00 | 71,44 | 73,00 | -0,57% | 74,00 |
| 10.04.2024 | 73,42 | 73,42 | 73,42 | 73,42 | 0,80% | 5,00 |
| 09.04.2024 | 73,06 | 73,06 | 72,84 | 72,84 | 0,29% | 124,00 |
| 08.04.2024 | 74,07 | 74,56 | 72,55 | 72,63 | -2,59% | - |
| 05.04.2024 | 74,44 | 74,66 | 74,44 | 74,56 | -1,97% | 631,00 |
| 04.04.2024 | 75,88 | 76,06 | 75,88 | 76,06 | 1,63% | 41,00 |
| 03.04.2024 | 75,46 | 75,46 | 74,84 | 74,84 | -1,21% | 176,00 |
| 02.04.2024 | 77,70 | 77,70 | 75,76 | 75,76 | -2,62% | 244,00 |
| 28.03.2024 | 77,30 | 77,80 | 77,10 | 77,80 | 1,57% | 44,00 |
| 27.03.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,72% | 2,00 |
| 26.03.2024 | 76,20 | 76,85 | 75,85 | 76,05 | -2,00% | - |
| 25.03.2024 | 76,30 | 77,60 | 76,10 | 77,60 | 1,97% | 235,00 |
| 22.03.2024 | 76,00 | 76,10 | 76,00 | 76,10 | 0,13% | 29,00 |
| 21.03.2024 | 75,20 | 76,00 | 75,20 | 76,00 | 2,77% | 241,00 |
| 20.03.2024 | 72,40 | 74,85 | 72,35 | 73,95 | 2,07% | - |
| 19.03.2024 | 71,30 | 72,65 | 71,05 | 72,45 | 1,05% | - |
| 18.03.2024 | 71,70 | 71,70 | 71,70 | 71,70 | 1,85% | 170,00 |
| 15.03.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,64% | 2,00 |
| 14.03.2024 | 71,70 | 72,30 | 69,45 | 69,95 | -0,07% | - |
| 13.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,07% | 10,00 |
| 12.03.2024 | 69,90 | 70,25 | 69,25 | 69,95 | 1,23% | - |
| 11.03.2024 | 70,10 | 70,10 | 68,80 | 69,10 | -0,72% | 97,00 |
| 08.03.2024 | 69,10 | 70,20 | 69,10 | 69,60 | -0,43% | 175,00 |
| 07.03.2024 | 68,90 | 69,90 | 68,90 | 69,90 | 0,72% | 486,00 |
| 06.03.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,43% | 9,00 |
| 05.03.2024 | 69,50 | 70,30 | 69,50 | 69,70 | -0,29% | 43,00 |
| 04.03.2024 | 68,80 | 70,40 | 68,80 | 69,90 | 1,90% | 435,00 |
| 01.03.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,22% | 12,00 |
| 29.02.2024 | 68,00 | 68,85 | 67,70 | 68,45 | 2,47% | - |
| 28.02.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 3,09% | 10,00 |
| 27.02.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,46% | 2,00 |
| 26.02.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,00% | 500,00 |
| 23.02.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,23% | 2,00 |
| 22.02.2024 | 62,55 | 64,95 | 62,30 | 64,95 | 4,76% | - |
| 21.02.2024 | 63,00 | 63,00 | 62,00 | 62,00 | -1,90% | 120,00 |
| 20.02.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,47% | 382,00 |
| 19.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,63% | 220,00 |
| 16.02.2024 | 63,80 | 64,40 | 63,80 | 63,90 | -0,78% | 135,00 |
| 15.02.2024 | 65,60 | 65,90 | 64,40 | 64,40 | 0,47% | 169,00 |
| 14.02.2024 | 64,60 | 64,60 | 64,10 | 64,10 | -1,69% | 238,00 |
| 13.02.2024 | 65,60 | 65,60 | 63,40 | 65,20 | -1,81% | 82,00 |
| 12.02.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 3,91% | 20,00 |
| 09.02.2024 | 64,00 | 64,00 | 63,90 | 63,90 | 0,63% | 190,00 |
| 08.02.2024 | 63,20 | 63,50 | 63,20 | 63,50 | 3,42% | 240,00 |
| 07.02.2024 | 61,00 | 61,40 | 61,00 | 61,40 | 1,32% | 51,00 |
| 06.02.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | 25,00 |
| 05.02.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -1,23% | 300,00 |
| 02.02.2024 | 62,55 | 62,80 | 60,85 | 61,15 | -1,69% | - |
| 01.02.2024 | 61,90 | 62,60 | 60,80 | 62,20 | 0,16% | 444,00 |
| 31.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,96% | 85,00 |
| 30.01.2024 | 62,20 | 62,70 | 62,20 | 62,70 | 1,29% | 180,00 |
| 29.01.2024 | 61,60 | 61,90 | 61,60 | 61,90 | 1,73% | 217,00 |
| 26.01.2024 | 61,15 | 61,65 | 60,55 | 60,85 | 1,42% | - |
| 25.01.2024 | 60,10 | 60,30 | 60,00 | 60,00 | 0,00% | 194,00 |
| 24.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,32% | 10,00 |
| 23.01.2024 | 62,60 | 62,60 | 60,80 | 60,80 | -3,11% | 23,00 |
| 22.01.2024 | 62,15 | 63,15 | 62,10 | 62,75 | 0,40% | - |
| 19.01.2024 | 62,30 | 62,50 | 62,30 | 62,50 | 1,13% | 6,00 |
| 18.01.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | 34,00 |
| 17.01.2024 | 61,90 | 62,00 | 61,90 | 62,00 | -0,48% | 255,00 |
| 16.01.2024 | 62,10 | 62,30 | 62,10 | 62,30 | -1,11% | 379,00 |
| 15.01.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,08% | 2,00 |
| 12.01.2024 | 62,85 | 64,15 | 62,35 | 63,05 | 1,53% | - |
| 11.01.2024 | 63,20 | 63,20 | 62,10 | 62,10 | -1,43% | 264,00 |
| 10.01.2024 | 64,60 | 64,60 | 63,00 | 63,00 | -1,56% | 119,00 |
| 09.01.2024 | 63,80 | 64,00 | 63,00 | 64,00 | 3,23% | 144,00 |
| 08.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | 12,00 |
| 05.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,33% | 1,00 |
| 04.01.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -0,65% | 125,00 |
| 03.01.2024 | 63,80 | 63,80 | 61,80 | 61,80 | -2,22% | 105,00 |
| 02.01.2024 | 64,10 | 64,40 | 63,20 | 63,20 | -2,02% | 266,00 |
| 29.12.2023 | 64,60 | 64,60 | 64,50 | 64,50 | -0,31% | 57,00 |
| 28.12.2023 | 64,60 | 64,70 | 64,60 | 64,70 | 0,31% | 2,00 |
| 27.12.2023 | 64,50 | 64,50 | 64,50 | 64,50 | 0,23% | 46,00 |
| 22.12.2023 | 64,05 | 64,95 | 63,80 | 64,35 | 0,39% | - |
| 21.12.2023 | 63,70 | 64,10 | 63,30 | 64,10 | 0,00% | 76,00 |
| 20.12.2023 | 65,50 | 65,50 | 64,00 | 64,10 | -0,31% | 260,00 |
| 19.12.2023 | 61,30 | 64,80 | 61,30 | 64,30 | 4,38% | 492,00 |
| 18.12.2023 | 61,70 | 61,70 | 61,60 | 61,60 | -1,44% | 225,00 |
| 15.12.2023 | 63,30 | 63,60 | 62,50 | 62,50 | 0,64% | 75,00 |
| 14.12.2023 | 60,00 | 62,10 | 60,00 | 62,10 | 5,79% | 114,00 |
| 13.12.2023 | 57,50 | 58,70 | 57,50 | 58,70 | 2,26% | 140,00 |
| 12.12.2023 | 57,40 | 57,40 | 57,40 | 57,40 | -2,21% | 10,00 |
| 11.12.2023 | 59,60 | 59,60 | 58,50 | 58,70 | -0,76% | 287,00 |
| 08.12.2023 | 59,45 | 59,95 | 59,05 | 59,15 | 1,46% | - |
| 07.12.2023 | 58,30 | 58,30 | 58,30 | 58,30 | -1,69% | 1,00 |
| 06.12.2023 | 58,80 | 59,30 | 58,80 | 59,30 | 0,76% | 95,00 |
| 05.12.2023 | 58,55 | 59,25 | 58,15 | 58,85 | 0,26% | - |
| 04.12.2023 | 58,10 | 58,70 | 58,00 | 58,70 | 1,91% | 1.180,00 |
| 01.12.2023 | 56,10 | 57,60 | 56,10 | 57,60 | 2,49% | 9,00 |