7,960€
1,27%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 7,85 | 8,04 | 7,80 | 8,00 | 1,78% | 55.328,00 |
02.05.2024 | 7,87 | 7,91 | 7,80 | 7,86 | 0,64% | 15.292,00 |
30.04.2024 | 7,90 | 7,90 | 7,80 | 7,81 | -1,14% | 9.656,00 |
29.04.2024 | 7,80 | 7,90 | 7,73 | 7,90 | 0,25% | 15.353,00 |
26.04.2024 | 7,90 | 7,95 | 7,80 | 7,88 | -0,25% | 23.524,00 |
25.04.2024 | 7,67 | 7,99 | 7,67 | 7,90 | 1,41% | 45.910,00 |
24.04.2024 | 7,98 | 7,98 | 7,73 | 7,79 | -2,14% | 21.561,00 |
23.04.2024 | 7,71 | 7,96 | 7,71 | 7,96 | 2,45% | 30.194,00 |
22.04.2024 | 7,70 | 7,88 | 7,69 | 7,77 | 0,52% | 21.013,00 |
19.04.2024 | 7,74 | 7,87 | 7,68 | 7,73 | -1,15% | 53.099,00 |
18.04.2024 | 7,73 | 7,89 | 7,66 | 7,82 | 0,64% | 37.892,00 |
17.04.2024 | 7,81 | 7,96 | 7,75 | 7,77 | -1,02% | 22.153,00 |
16.04.2024 | 8,05 | 8,05 | 7,76 | 7,85 | -2,48% | 57.091,00 |
15.04.2024 | 7,96 | 8,09 | 7,96 | 8,05 | 0,63% | 28.799,00 |
12.04.2024 | 8,08 | 8,20 | 7,97 | 8,00 | -0,62% | 26.532,00 |
11.04.2024 | 8,00 | 8,09 | 7,95 | 8,05 | 1,13% | 26.375,00 |
10.04.2024 | 8,03 | 8,10 | 7,90 | 7,96 | -0,50% | 56.123,00 |
09.04.2024 | 8,05 | 8,15 | 7,98 | 8,00 | -1,84% | 18.237,00 |
08.04.2024 | 8,06 | 8,19 | 8,00 | 8,15 | 1,88% | 16.126,00 |
05.04.2024 | 8,19 | 8,19 | 7,95 | 8,00 | -3,15% | 25.976,00 |
04.04.2024 | 8,00 | 8,32 | 8,00 | 8,26 | 3,25% | 82.566,00 |
03.04.2024 | 8,00 | 8,08 | 7,93 | 8,00 | 0,38% | 54.298,00 |
02.04.2024 | 8,05 | 8,08 | 7,96 | 7,97 | -0,62% | 114.523,00 |
28.03.2024 | 8,16 | 8,16 | 8,00 | 8,02 | -1,35% | 32.272,00 |
27.03.2024 | 8,00 | 8,14 | 7,89 | 8,13 | 2,65% | 45.454,00 |
26.03.2024 | 7,88 | 8,14 | 7,77 | 7,92 | -0,38% | 101.110,00 |
25.03.2024 | 8,02 | 8,04 | 7,87 | 7,95 | -0,62% | 86.295,00 |
22.03.2024 | 8,03 | 8,14 | 7,92 | 8,00 | -1,11% | 125.032,00 |
21.03.2024 | 8,20 | 8,20 | 7,72 | 8,09 | -6,15% | 183.474,00 |
20.03.2024 | 8,48 | 8,62 | 8,44 | 8,62 | 3,23% | 31.135,00 |
19.03.2024 | 8,50 | 8,59 | 8,12 | 8,35 | -3,19% | 62.956,00 |
18.03.2024 | 8,87 | 8,99 | 8,59 | 8,63 | 5,05% | 56.884,00 |
15.03.2024 | 8,48 | 8,50 | 8,13 | 8,21 | -2,78% | 28.720,00 |
14.03.2024 | 8,40 | 8,55 | 8,39 | 8,45 | 0,90% | 21.399,00 |
13.03.2024 | 8,55 | 8,67 | 8,35 | 8,37 | -2,16% | 32.998,00 |
12.03.2024 | 8,48 | 8,72 | 8,48 | 8,56 | -0,52% | 14.936,00 |
11.03.2024 | 8,53 | 8,60 | 8,28 | 8,60 | -1,71% | 29.324,00 |
08.03.2024 | 8,81 | 8,84 | 8,58 | 8,75 | 1,04% | 76.214,00 |
07.03.2024 | 8,44 | 8,74 | 8,32 | 8,66 | 3,46% | 17.370,00 |
06.03.2024 | 8,28 | 8,51 | 8,28 | 8,37 | 0,30% | 13.357,00 |
05.03.2024 | 8,56 | 8,56 | 8,29 | 8,35 | -1,71% | 21.823,00 |
04.03.2024 | 8,54 | 8,75 | 8,40 | 8,49 | -1,51% | 29.973,00 |
01.03.2024 | 8,82 | 8,82 | 8,49 | 8,62 | -1,37% | 32.509,00 |
29.02.2024 | 8,91 | 9,09 | 8,70 | 8,74 | -0,91% | 38.749,00 |
28.02.2024 | 9,15 | 9,16 | 8,81 | 8,82 | -4,03% | 18.518,00 |
27.02.2024 | 8,98 | 9,27 | 8,98 | 9,19 | 1,43% | 12.341,00 |
26.02.2024 | 9,20 | 9,30 | 8,96 | 9,06 | -1,52% | 36.146,00 |
23.02.2024 | 9,30 | 9,30 | 9,04 | 9,20 | 0,55% | 32.639,00 |
22.02.2024 | 9,11 | 9,27 | 8,96 | 9,15 | 3,51% | 26.137,00 |
21.02.2024 | 8,87 | 8,98 | 8,76 | 8,84 | -0,79% | 13.592,00 |
20.02.2024 | 9,44 | 9,44 | 8,84 | 8,91 | -4,30% | 41.697,00 |
19.02.2024 | 9,02 | 9,50 | 9,02 | 9,31 | 4,96% | 60.259,00 |
16.02.2024 | 8,80 | 9,11 | 8,65 | 8,87 | 2,90% | 40.151,00 |
15.02.2024 | 8,60 | 8,84 | 8,51 | 8,62 | 2,56% | 57.452,00 |
14.02.2024 | 8,00 | 8,51 | 8,00 | 8,41 | 3,70% | 37.574,00 |
13.02.2024 | 8,35 | 8,38 | 8,05 | 8,11 | -2,88% | 43.898,00 |
12.02.2024 | 8,11 | 8,35 | 8,11 | 8,35 | 2,02% | 28.948,00 |
09.02.2024 | 8,17 | 8,42 | 8,15 | 8,18 | -0,61% | 46.402,00 |
08.02.2024 | 8,11 | 8,39 | 8,08 | 8,23 | 0,37% | 41.530,00 |
07.02.2024 | 8,58 | 8,65 | 8,20 | 8,20 | -4,93% | 79.217,00 |
06.02.2024 | 8,57 | 8,80 | 8,56 | 8,63 | -0,29% | 71.104,00 |
05.02.2024 | 8,71 | 8,85 | 8,55 | 8,65 | -2,43% | 74.294,00 |
02.02.2024 | 9,00 | 9,22 | 8,68 | 8,87 | -1,83% | 72.359,00 |
01.02.2024 | 9,17 | 9,30 | 9,03 | 9,03 | -0,61% | 43.790,00 |
31.01.2024 | 9,26 | 9,30 | 8,91 | 9,09 | -3,35% | 60.642,00 |
30.01.2024 | 9,51 | 9,51 | 9,21 | 9,40 | -0,21% | 32.008,00 |
29.01.2024 | 9,96 | 9,96 | 9,11 | 9,42 | -4,22% | 43.852,00 |
26.01.2024 | 10,00 | 10,06 | 9,80 | 9,84 | -1,75% | 28.802,00 |
25.01.2024 | 10,10 | 10,28 | 9,88 | 10,01 | -1,77% | 53.407,00 |
24.01.2024 | 10,00 | 10,30 | 9,99 | 10,19 | 2,21% | 34.743,00 |
23.01.2024 | 10,00 | 10,34 | 9,90 | 9,97 | 1,27% | 89.944,00 |
22.01.2024 | 9,36 | 9,86 | 9,36 | 9,85 | 6,66% | 60.347,00 |
19.01.2024 | 9,40 | 9,40 | 9,17 | 9,23 | -0,22% | 46.694,00 |
18.01.2024 | 9,49 | 9,53 | 9,04 | 9,25 | -2,99% | 83.867,00 |
17.01.2024 | 10,01 | 10,10 | 9,40 | 9,54 | -5,12% | 65.610,00 |
16.01.2024 | 10,52 | 10,52 | 10,05 | 10,05 | -5,90% | 36.397,00 |
15.01.2024 | 10,68 | 10,82 | 10,41 | 10,68 | 2,01% | 78.305,00 |
12.01.2024 | 10,16 | 10,63 | 10,14 | 10,47 | 4,80% | 45.962,00 |
11.01.2024 | 10,67 | 10,67 | 9,98 | 9,99 | -6,81% | 76.076,00 |
10.01.2024 | 9,85 | 10,72 | 9,80 | 10,72 | 8,89% | 95.302,00 |
09.01.2024 | 10,01 | 10,02 | 9,83 | 9,85 | -1,65% | 10.446,00 |
08.01.2024 | 9,90 | 10,07 | 9,78 | 10,01 | 0,60% | 32.216,00 |
05.01.2024 | 9,80 | 10,06 | 9,71 | 9,95 | 1,79% | 63.677,00 |
04.01.2024 | 9,80 | 9,90 | 9,65 | 9,78 | 0,77% | 28.584,00 |
03.01.2024 | 10,12 | 10,16 | 9,62 | 9,70 | -4,15% | 41.886,00 |
02.01.2024 | 10,00 | 10,23 | 9,87 | 10,12 | 1,76% | 51.714,00 |
29.12.2023 | 9,83 | 10,03 | 9,83 | 9,95 | -0,05% | 11.930,00 |
28.12.2023 | 9,88 | 10,08 | 9,87 | 9,95 | 1,12% | 28.723,00 |
27.12.2023 | 9,82 | 10,00 | 9,70 | 9,84 | -0,51% | 64.591,00 |
22.12.2023 | 10,14 | 10,14 | 9,71 | 9,89 | -2,56% | 63.505,00 |
21.12.2023 | 10,15 | 10,28 | 10,01 | 10,15 | -0,49% | 16.486,00 |
20.12.2023 | 10,22 | 10,22 | 10,07 | 10,20 | 0,79% | 35.721,00 |
19.12.2023 | 10,16 | 10,37 | 10,05 | 10,12 | -0,30% | 37.928,00 |
18.12.2023 | 9,76 | 10,25 | 9,76 | 10,15 | 3,05% | 63.262,00 |
15.12.2023 | 9,95 | 10,11 | 9,73 | 9,85 | 0,15% | 67.055,00 |
14.12.2023 | 9,48 | 9,84 | 9,45 | 9,84 | 4,63% | 41.417,00 |
13.12.2023 | 9,45 | 9,52 | 9,20 | 9,40 | -1,36% | 71.208,00 |
12.12.2023 | 9,61 | 9,69 | 9,45 | 9,53 | -0,05% | 65.196,00 |
11.12.2023 | 9,67 | 9,77 | 9,50 | 9,54 | -2,95% | 26.089,00 |
08.12.2023 | 9,79 | 9,90 | 9,61 | 9,83 | 1,66% | 30.125,00 |