Börse:
24,575€
-4,38%
Echtzeit-Aktienkurs LPKF LASER+ELECTRON.
Bid:
24,500€
Ask:
24,650€
Aktienkurse zur LPKF LASER+ELECTRON. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 25,65 | 25,68 | 23,63 | 23,75 | -7,77% | 352.800,00 |
| 04.03.2021 | 27,00 | 27,00 | 25,10 | 25,75 | -4,63% | 253.772,00 |
| 03.03.2021 | 26,40 | 27,60 | 26,25 | 27,00 | 3,05% | 235.637,00 |
| 02.03.2021 | 26,45 | 26,80 | 26,00 | 26,20 | -1,50% | 111.799,00 |
| 01.03.2021 | 27,35 | 27,45 | 26,35 | 26,60 | 2,11% | 131.453,00 |
| 26.02.2021 | 26,00 | 26,45 | 25,55 | 26,05 | -2,43% | 110.264,00 |
| 25.02.2021 | 28,25 | 28,25 | 26,55 | 26,70 | -2,38% | 131.982,00 |
| 24.02.2021 | 27,60 | 28,50 | 26,85 | 27,35 | 0,55% | 194.220,00 |
| 23.02.2021 | 28,40 | 28,50 | 25,70 | 27,20 | -3,89% | 390.724,00 |
| 22.02.2021 | 29,80 | 29,95 | 28,15 | 28,30 | -5,67% | 133.615,00 |
| 19.02.2021 | 29,60 | 30,20 | 28,50 | 30,00 | 3,09% | 168.024,00 |
| 18.02.2021 | 32,20 | 32,20 | 28,85 | 29,10 | -9,49% | 327.967,00 |
| 17.02.2021 | 32,45 | 32,95 | 31,60 | 32,15 | -0,77% | 292.720,00 |
| 16.02.2021 | 29,60 | 33,35 | 29,05 | 32,40 | 9,46% | 588.305,00 |
| 15.02.2021 | 28,40 | 29,75 | 28,40 | 29,60 | 5,15% | 152.879,00 |
| 12.02.2021 | 28,25 | 28,50 | 27,70 | 28,15 | -0,53% | 46.328,00 |
| 11.02.2021 | 27,55 | 28,35 | 27,55 | 28,30 | 2,17% | 68.220,00 |
| 10.02.2021 | 28,75 | 28,85 | 27,10 | 27,70 | -3,99% | 123.055,00 |
| 09.02.2021 | 29,30 | 29,40 | 28,05 | 28,85 | -0,52% | 125.352,00 |
| 08.02.2021 | 28,85 | 29,60 | 28,75 | 29,00 | 1,40% | 131.989,00 |
| 05.02.2021 | 28,45 | 28,85 | 27,95 | 28,60 | 1,24% | 144.402,00 |
| 04.02.2021 | 28,30 | 28,65 | 27,90 | 28,25 | -0,70% | 56.619,00 |
| 03.02.2021 | 28,60 | 28,80 | 28,00 | 28,45 | 0,18% | 57.188,00 |
| 02.02.2021 | 28,00 | 28,55 | 27,75 | 28,40 | 2,34% | 157.827,00 |
| 01.02.2021 | 27,70 | 27,85 | 27,00 | 27,75 | 0,54% | 106.329,00 |
| 29.01.2021 | 27,70 | 28,00 | 27,05 | 27,60 | -0,72% | 107.384,00 |
| 28.01.2021 | 27,35 | 28,40 | 26,35 | 27,80 | -0,36% | 179.151,00 |
| 27.01.2021 | 28,50 | 29,05 | 27,05 | 27,90 | -2,45% | 166.397,00 |
| 26.01.2021 | 28,70 | 29,65 | 28,50 | 28,60 | -0,69% | 139.544,00 |
| 25.01.2021 | 29,45 | 30,45 | 28,65 | 28,80 | -1,87% | 236.343,00 |
| 22.01.2021 | 29,80 | 29,90 | 29,20 | 29,35 | -1,51% | 96.970,00 |
| 21.01.2021 | 30,15 | 30,25 | 29,40 | 29,80 | -0,67% | 116.300,00 |
| 20.01.2021 | 28,55 | 30,05 | 28,35 | 30,00 | 5,82% | 256.762,00 |
| 19.01.2021 | 28,35 | 29,25 | 27,85 | 28,35 | 1,98% | 290.201,00 |
| 18.01.2021 | 26,30 | 27,85 | 26,30 | 27,80 | 4,12% | 143.652,00 |
| 15.01.2021 | 27,80 | 27,80 | 26,30 | 26,70 | -3,26% | 182.144,00 |
| 14.01.2021 | 28,40 | 28,45 | 27,50 | 27,60 | -2,65% | 94.087,00 |
| 13.01.2021 | 27,80 | 28,50 | 27,70 | 28,35 | 1,98% | 114.706,00 |
| 12.01.2021 | 28,50 | 28,70 | 27,75 | 27,80 | -2,46% | 138.830,00 |
| 11.01.2021 | 28,30 | 28,60 | 27,50 | 28,50 | -0,70% | 172.726,00 |
| 08.01.2021 | 28,60 | 29,55 | 28,35 | 28,70 | 2,50% | 152.863,00 |
| 07.01.2021 | 28,10 | 28,35 | 26,60 | 28,00 | -0,36% | 392.237,00 |
| 06.01.2021 | 28,20 | 28,45 | 27,55 | 28,10 | -3,10% | 359.389,00 |
| 05.01.2021 | 29,00 | 29,60 | 28,70 | 29,00 | 0,00% | 200.460,00 |
| 04.01.2021 | 30,00 | 30,40 | 28,75 | 29,00 | -1,53% | 203.685,00 |
| 30.12.2020 | 29,60 | 29,70 | 28,40 | 29,45 | 0,51% | 110.329,00 |
| 29.12.2020 | 30,70 | 30,85 | 28,85 | 29,30 | -3,14% | 248.138,00 |
| 28.12.2020 | 29,50 | 30,30 | 29,35 | 30,25 | 6,51% | 254.647,00 |
| 23.12.2020 | 28,80 | 29,35 | 28,10 | 28,40 | 1,07% | 347.605,00 |
| 22.12.2020 | 26,50 | 29,10 | 26,45 | 28,10 | 10,20% | 552.809,00 |
| 21.12.2020 | 25,95 | 26,15 | 25,00 | 25,50 | -2,86% | 205.191,00 |
| 18.12.2020 | 26,00 | 27,30 | 25,40 | 26,25 | 2,74% | 378.557,00 |
| 17.12.2020 | 24,45 | 25,65 | 24,40 | 25,55 | 5,80% | 228.953,00 |
| 16.12.2020 | 23,95 | 24,80 | 23,70 | 24,15 | 1,68% | 249.409,00 |
| 15.12.2020 | 23,55 | 23,95 | 23,15 | 23,75 | 1,28% | 123.583,00 |
| 14.12.2020 | 22,50 | 23,50 | 22,45 | 23,45 | 2,63% | 131.688,00 |
| 11.12.2020 | 23,20 | 23,30 | 21,90 | 22,85 | -1,51% | 187.374,00 |
| 10.12.2020 | 24,15 | 24,15 | 22,70 | 23,20 | -4,72% | 163.998,00 |
| 09.12.2020 | 24,60 | 24,70 | 24,30 | 24,35 | -1,62% | 82.249,00 |
| 08.12.2020 | 24,30 | 24,80 | 24,20 | 24,75 | 1,85% | 153.587,00 |
| 07.12.2020 | 24,10 | 24,40 | 23,70 | 24,30 | 1,46% | 132.774,00 |
| 04.12.2020 | 23,10 | 24,25 | 23,10 | 23,95 | 4,36% | 219.822,00 |
| 03.12.2020 | 23,05 | 23,25 | 22,30 | 22,95 | -0,86% | 93.525,00 |
| 02.12.2020 | 23,50 | 23,80 | 22,95 | 23,15 | -1,91% | 156.317,00 |
| 01.12.2020 | 22,80 | 23,75 | 22,80 | 23,60 | 2,61% | 131.887,00 |
| 30.11.2020 | 22,85 | 23,70 | 22,85 | 23,00 | 0,44% | 161.121,00 |
| 27.11.2020 | 22,85 | 23,05 | 22,75 | 22,90 | -0,22% | 72.575,00 |
| 26.11.2020 | 22,65 | 22,95 | 22,25 | 22,95 | 1,32% | 83.151,00 |
| 25.11.2020 | 22,05 | 22,75 | 21,95 | 22,65 | 3,66% | 145.792,00 |
| 24.11.2020 | 22,15 | 22,35 | 21,65 | 21,85 | -0,23% | 130.775,00 |
| 23.11.2020 | 21,90 | 22,20 | 21,60 | 21,90 | 1,15% | 169.434,00 |
| 20.11.2020 | 20,75 | 21,80 | 20,60 | 21,65 | 3,34% | 173.588,00 |
| 19.11.2020 | 20,95 | 21,10 | 20,10 | 20,95 | 0,24% | 124.090,00 |
| 18.11.2020 | 21,10 | 21,20 | 20,60 | 20,90 | -0,48% | 128.613,00 |
| 17.11.2020 | 20,85 | 21,10 | 20,50 | 21,00 | -0,24% | 153.058,00 |
| 16.11.2020 | 20,25 | 21,20 | 20,20 | 21,05 | 4,21% | 275.945,00 |
| 13.11.2020 | 18,90 | 20,25 | 18,70 | 20,20 | 7,10% | 345.079,00 |
| 12.11.2020 | 19,26 | 19,30 | 18,78 | 18,86 | -2,48% | 105.259,00 |
| 11.11.2020 | 18,78 | 19,34 | 18,76 | 19,34 | 3,76% | 151.177,00 |
| 10.11.2020 | 18,74 | 19,14 | 18,54 | 18,64 | 0,76% | 152.438,00 |
| 09.11.2020 | 19,00 | 19,04 | 18,32 | 18,50 | 2,32% | 319.895,00 |
| 06.11.2020 | 18,80 | 19,16 | 17,96 | 18,08 | -2,80% | 248.635,00 |
| 05.11.2020 | 17,90 | 18,74 | 17,72 | 18,60 | 7,02% | 223.603,00 |
| 04.11.2020 | 17,30 | 17,82 | 17,00 | 17,38 | 0,81% | 160.421,00 |
| 03.11.2020 | 18,10 | 18,10 | 17,04 | 17,24 | -0,35% | 284.974,00 |
| 02.11.2020 | 16,72 | 17,56 | 16,42 | 17,30 | 6,66% | 377.035,00 |
| 30.10.2020 | 15,86 | 17,00 | 15,70 | 16,22 | 2,66% | 276.569,00 |
| 29.10.2020 | 16,42 | 16,50 | 15,28 | 15,80 | 0,64% | 453.136,00 |
| 28.10.2020 | 16,50 | 16,54 | 15,62 | 15,70 | -6,44% | 338.953,00 |
| 27.10.2020 | 16,58 | 17,04 | 16,42 | 16,78 | 1,82% | 173.011,00 |
| 26.10.2020 | 17,00 | 17,40 | 16,32 | 16,48 | -5,61% | 256.560,00 |
| 23.10.2020 | 17,60 | 18,20 | 17,32 | 17,46 | 0,11% | 258.603,00 |
| 22.10.2020 | 18,10 | 18,10 | 16,80 | 17,44 | -4,91% | 530.311,00 |
| 21.10.2020 | 19,64 | 19,64 | 18,22 | 18,34 | -5,66% | 222.416,00 |
| 20.10.2020 | 19,40 | 19,80 | 18,88 | 19,44 | -0,10% | 129.723,00 |
| 19.10.2020 | 19,90 | 20,05 | 19,28 | 19,46 | -2,01% | 94.494,00 |
| 16.10.2020 | 19,54 | 20,15 | 19,20 | 19,86 | 3,22% | 153.920,00 |
| 15.10.2020 | 20,35 | 20,35 | 18,84 | 19,24 | -5,45% | 268.648,00 |
| 14.10.2020 | 20,90 | 20,90 | 20,20 | 20,35 | -1,69% | 136.351,00 |
| 13.10.2020 | 21,40 | 21,40 | 20,60 | 20,70 | -2,36% | 157.778,00 |