Börse:
10,940€
-1,53%
Echtzeit-Aktienkurs LPKF Laser & Electronics AG
Bid:
10,920€
Ask:
10,960€
Aktienkurse zur LPKF Laser & Electronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 11,11 | 11,11 | 10,63 | 10,92 | -1,71% | 144.152,00 |
| 18.05.2022 | 11,50 | 11,71 | 11,10 | 11,11 | -3,39% | 131.415,00 |
| 17.05.2022 | 11,15 | 11,70 | 11,12 | 11,50 | 3,14% | 129.046,00 |
| 16.05.2022 | 11,27 | 11,31 | 11,01 | 11,15 | -1,15% | 156.553,00 |
| 13.05.2022 | 11,18 | 11,31 | 10,99 | 11,28 | 2,45% | 151.230,00 |
| 12.05.2022 | 10,85 | 11,08 | 10,50 | 11,01 | -1,08% | 115.668,00 |
| 11.05.2022 | 11,12 | 11,24 | 10,93 | 11,13 | 1,00% | 88.654,00 |
| 10.05.2022 | 11,30 | 11,31 | 10,96 | 11,02 | 0,27% | 104.925,00 |
| 09.05.2022 | 11,66 | 11,67 | 10,98 | 10,99 | -6,39% | 100.987,00 |
| 06.05.2022 | 11,55 | 11,77 | 11,45 | 11,74 | 0,00% | 81.961,00 |
| 05.05.2022 | 12,26 | 12,45 | 11,69 | 11,74 | -2,25% | 91.658,00 |
| 04.05.2022 | 11,70 | 12,13 | 11,60 | 12,01 | 2,65% | 112.446,00 |
| 03.05.2022 | 11,63 | 11,94 | 11,58 | 11,70 | -2,58% | 152.336,00 |
| 02.05.2022 | 12,00 | 12,25 | 11,82 | 12,01 | -0,74% | 200.928,00 |
| 29.04.2022 | 12,12 | 12,17 | 11,54 | 12,10 | 1,60% | 317.856,00 |
| 28.04.2022 | 11,81 | 12,58 | 11,69 | 11,91 | 9,87% | 466.487,00 |
| 27.04.2022 | 11,00 | 11,04 | 10,56 | 10,84 | -1,36% | 214.731,00 |
| 26.04.2022 | 11,38 | 11,51 | 10,97 | 10,99 | -2,83% | 130.151,00 |
| 25.04.2022 | 11,50 | 11,61 | 11,23 | 11,31 | -2,33% | 137.646,00 |
| 22.04.2022 | 11,95 | 11,95 | 11,47 | 11,58 | -3,66% | 211.836,00 |
| 21.04.2022 | 12,12 | 12,27 | 11,84 | 12,02 | 1,01% | 245.535,00 |
| 20.04.2022 | 11,70 | 12,05 | 11,43 | 11,90 | 2,15% | 290.293,00 |
| 19.04.2022 | 12,00 | 12,00 | 11,59 | 11,65 | -2,27% | 240.056,00 |
| 14.04.2022 | 12,00 | 12,07 | 11,85 | 11,92 | -0,25% | 101.163,00 |
| 13.04.2022 | 12,01 | 12,10 | 11,89 | 11,95 | -0,99% | 109.487,00 |
| 12.04.2022 | 12,03 | 12,20 | 11,87 | 12,07 | -1,07% | 267.722,00 |
| 11.04.2022 | 12,40 | 12,57 | 12,06 | 12,20 | -2,56% | 128.075,00 |
| 08.04.2022 | 12,70 | 12,70 | 12,31 | 12,52 | -0,32% | 73.708,00 |
| 07.04.2022 | 12,72 | 13,06 | 12,50 | 12,56 | 0,24% | 207.538,00 |
| 06.04.2022 | 13,15 | 13,17 | 12,07 | 12,53 | -5,36% | 375.452,00 |
| 05.04.2022 | 13,65 | 13,74 | 13,14 | 13,24 | -3,57% | 265.307,00 |
| 04.04.2022 | 13,30 | 13,73 | 13,16 | 13,73 | 3,94% | 350.193,00 |
| 01.04.2022 | 13,20 | 13,32 | 13,05 | 13,21 | 0,15% | 85.899,00 |
| 31.03.2022 | 13,20 | 13,35 | 12,95 | 13,19 | -1,05% | 149.025,00 |
| 30.03.2022 | 13,51 | 13,61 | 13,17 | 13,33 | -1,77% | 220.760,00 |
| 29.03.2022 | 13,31 | 13,65 | 13,25 | 13,57 | 3,12% | 251.912,00 |
| 28.03.2022 | 13,40 | 13,70 | 13,09 | 13,16 | -1,35% | 168.018,00 |
| 25.03.2022 | 13,00 | 13,70 | 12,98 | 13,34 | 2,46% | 404.477,00 |
| 24.03.2022 | 13,30 | 13,57 | 12,90 | 13,02 | -1,06% | 646.750,00 |
| 23.03.2022 | 15,00 | 15,04 | 13,00 | 13,16 | -18,56% | 1.593.516,00 |
| 22.03.2022 | 15,84 | 16,25 | 15,55 | 16,16 | 2,08% | 105.739,00 |
| 21.03.2022 | 15,59 | 15,87 | 15,45 | 15,83 | 1,02% | 112.127,00 |
| 18.03.2022 | 15,90 | 15,90 | 14,98 | 15,67 | -0,32% | 115.395,00 |
| 17.03.2022 | 15,60 | 15,90 | 15,38 | 15,72 | 1,22% | 120.867,00 |
| 16.03.2022 | 15,12 | 15,61 | 14,81 | 15,53 | 7,70% | 134.200,00 |
| 15.03.2022 | 14,50 | 14,63 | 14,09 | 14,42 | -1,90% | 113.748,00 |
| 14.03.2022 | 15,00 | 15,20 | 14,55 | 14,70 | 0,07% | 128.208,00 |
| 11.03.2022 | 14,26 | 15,16 | 14,26 | 14,69 | 3,02% | 79.172,00 |
| 10.03.2022 | 14,75 | 14,95 | 14,14 | 14,26 | -3,39% | 115.722,00 |
| 09.03.2022 | 13,50 | 14,76 | 13,44 | 14,76 | 14,60% | 228.610,00 |
| 08.03.2022 | 12,64 | 13,63 | 12,57 | 12,88 | -1,15% | 211.460,00 |
| 07.03.2022 | 12,99 | 13,56 | 12,35 | 13,03 | -2,91% | 218.817,00 |
| 04.03.2022 | 13,75 | 14,37 | 13,42 | 13,42 | -5,29% | 153.043,00 |
| 03.03.2022 | 14,76 | 14,99 | 14,17 | 14,17 | -3,34% | 82.708,00 |
| 02.03.2022 | 14,36 | 14,85 | 13,87 | 14,66 | 1,10% | 153.812,00 |
| 01.03.2022 | 15,60 | 15,72 | 14,50 | 14,50 | -7,58% | 143.080,00 |
| 28.02.2022 | 14,82 | 15,70 | 14,75 | 15,69 | 2,55% | 148.914,00 |
| 25.02.2022 | 14,90 | 15,30 | 14,42 | 15,30 | 4,44% | 98.090,00 |
| 24.02.2022 | 13,50 | 14,81 | 13,32 | 14,65 | 1,52% | 259.074,00 |
| 23.02.2022 | 14,87 | 15,28 | 14,43 | 14,43 | -2,17% | 103.935,00 |
| 22.02.2022 | 14,10 | 15,11 | 13,90 | 14,75 | -0,34% | 243.704,00 |
| 21.02.2022 | 15,89 | 16,05 | 14,80 | 14,80 | -5,79% | 179.440,00 |
| 18.02.2022 | 16,18 | 16,30 | 15,67 | 15,71 | -3,91% | 61.628,00 |
| 17.02.2022 | 16,60 | 16,70 | 16,07 | 16,35 | -1,27% | 201.938,00 |
| 16.02.2022 | 16,75 | 17,00 | 16,53 | 16,56 | -0,96% | 56.511,00 |
| 15.02.2022 | 16,04 | 16,78 | 15,94 | 16,72 | 5,29% | 85.830,00 |
| 14.02.2022 | 16,24 | 16,24 | 15,01 | 15,88 | -5,36% | 261.815,00 |
| 11.02.2022 | 17,00 | 17,00 | 16,50 | 16,78 | -1,64% | 61.921,00 |
| 10.02.2022 | 17,44 | 17,50 | 16,75 | 17,06 | -1,27% | 72.693,00 |
| 09.02.2022 | 16,69 | 17,40 | 16,69 | 17,28 | 4,41% | 86.561,00 |
| 08.02.2022 | 16,52 | 16,64 | 16,29 | 16,55 | -1,08% | 43.127,00 |
| 07.02.2022 | 16,91 | 16,91 | 16,50 | 16,73 | 0,48% | 35.020,00 |
| 04.02.2022 | 16,55 | 16,84 | 16,38 | 16,65 | 1,22% | 78.353,00 |
| 03.02.2022 | 17,25 | 17,25 | 16,45 | 16,45 | -4,64% | 85.316,00 |
| 02.02.2022 | 17,49 | 17,75 | 17,15 | 17,25 | -0,75% | 62.360,00 |
| 01.02.2022 | 17,59 | 17,69 | 17,16 | 17,38 | 0,12% | 54.129,00 |
| 31.01.2022 | 16,98 | 17,44 | 16,82 | 17,36 | 4,33% | 94.322,00 |
| 28.01.2022 | 17,24 | 17,37 | 16,20 | 16,64 | -2,06% | 148.044,00 |
| 27.01.2022 | 16,60 | 17,12 | 16,46 | 16,99 | -1,51% | 100.268,00 |
| 26.01.2022 | 16,35 | 17,25 | 16,35 | 17,25 | 6,35% | 85.792,00 |
| 25.01.2022 | 16,15 | 16,62 | 15,87 | 16,22 | 2,33% | 161.650,00 |
| 24.01.2022 | 17,30 | 17,31 | 15,79 | 15,85 | -8,96% | 260.206,00 |
| 21.01.2022 | 17,71 | 17,88 | 16,96 | 17,41 | -4,34% | 190.894,00 |
| 20.01.2022 | 17,77 | 18,20 | 17,57 | 18,20 | 3,53% | 117.425,00 |
| 19.01.2022 | 17,50 | 18,05 | 17,17 | 17,58 | -0,90% | 184.883,00 |
| 18.01.2022 | 18,10 | 18,24 | 17,71 | 17,74 | -1,99% | 93.382,00 |
| 17.01.2022 | 17,71 | 18,24 | 17,71 | 18,10 | 2,32% | 103.131,00 |
| 14.01.2022 | 18,19 | 18,36 | 17,63 | 17,69 | -3,33% | 144.913,00 |
| 13.01.2022 | 18,49 | 18,65 | 18,22 | 18,30 | -1,35% | 78.509,00 |
| 12.01.2022 | 18,71 | 18,96 | 18,39 | 18,55 | 0,82% | 100.262,00 |
| 11.01.2022 | 17,96 | 18,51 | 17,87 | 18,40 | 3,43% | 133.869,00 |
| 10.01.2022 | 18,42 | 18,70 | 17,72 | 17,79 | -3,58% | 160.587,00 |
| 07.01.2022 | 19,14 | 19,20 | 18,29 | 18,45 | -4,11% | 238.696,00 |
| 06.01.2022 | 19,29 | 19,48 | 19,04 | 19,24 | -2,38% | 102.895,00 |
| 05.01.2022 | 19,72 | 19,93 | 19,45 | 19,71 | 1,08% | 148.387,00 |
| 04.01.2022 | 20,30 | 20,50 | 19,37 | 19,50 | -3,56% | 270.852,00 |
| 03.01.2022 | 20,00 | 20,30 | 19,66 | 20,22 | 3,48% | 264.438,00 |
| 30.12.2021 | 19,09 | 19,60 | 19,09 | 19,54 | 1,40% | 110.247,00 |
| 29.12.2021 | 20,10 | 20,12 | 18,97 | 19,27 | -4,51% | 343.920,00 |
| 28.12.2021 | 19,15 | 20,36 | 18,81 | 20,18 | 7,23% | 368.723,00 |