69,580€
-0,23%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 69,74 | 71,14 | 69,62 | 69,78 | 0,06% | - |
| 25.04.2024 | 70,29 | 70,29 | 69,08 | 69,74 | -0,78% | - |
| 24.04.2024 | 69,04 | 70,64 | 68,64 | 70,29 | 1,69% | - |
| 23.04.2024 | 68,73 | 69,42 | 68,11 | 69,12 | 0,57% | - |
| 22.04.2024 | 67,67 | 69,03 | 67,41 | 68,73 | 1,60% | - |
| 19.04.2024 | 67,68 | 68,33 | 66,72 | 67,65 | 0,19% | - |
| 18.04.2024 | 68,17 | 69,15 | 67,49 | 67,52 | -1,13% | - |
| 17.04.2024 | 68,75 | 69,74 | 68,16 | 68,29 | -0,84% | - |
| 16.04.2024 | 70,85 | 71,28 | 68,65 | 68,87 | -2,88% | - |
| 15.04.2024 | 71,74 | 72,78 | 70,35 | 70,91 | -1,80% | - |
| 12.04.2024 | 72,83 | 73,40 | 71,37 | 72,21 | -0,93% | - |
| 11.04.2024 | 72,47 | 73,19 | 71,28 | 72,89 | 0,86% | - |
| 10.04.2024 | 73,48 | 73,89 | 72,10 | 72,27 | -1,99% | - |
| 09.04.2024 | 72,59 | 74,00 | 72,40 | 73,74 | 1,56% | - |
| 08.04.2024 | 74,15 | 74,56 | 72,55 | 72,61 | -2,24% | - |
| 05.04.2024 | 74,45 | 75,10 | 74,12 | 74,27 | -0,38% | 55,00 |
| 04.04.2024 | 76,61 | 76,79 | 74,13 | 74,55 | -2,02% | - |
| 03.04.2024 | 75,48 | 76,11 | 74,90 | 76,09 | 0,67% | - |
| 02.04.2024 | 77,78 | 78,23 | 75,00 | 75,58 | -2,60% | - |
| 28.03.2024 | 77,20 | 77,95 | 76,45 | 77,60 | 0,45% | - |
| 27.03.2024 | 76,05 | 77,35 | 76,05 | 77,25 | 1,71% | - |
| 26.03.2024 | 76,60 | 76,85 | 75,80 | 75,95 | -0,78% | - |
| 25.03.2024 | 75,85 | 77,95 | 75,85 | 76,55 | 0,59% | - |
| 22.03.2024 | 75,75 | 76,65 | 75,45 | 76,10 | 0,26% | - |
| 21.03.2024 | 74,55 | 76,05 | 73,60 | 75,90 | 2,64% | - |
| 20.03.2024 | 72,45 | 74,85 | 72,40 | 73,95 | 1,93% | - |
| 19.03.2024 | 71,30 | 72,65 | 70,25 | 72,55 | 1,68% | - |
| 18.03.2024 | 72,00 | 72,75 | 71,05 | 71,35 | -1,04% | - |
| 15.03.2024 | 70,10 | 72,30 | 69,65 | 72,10 | 3,00% | - |
| 14.03.2024 | 71,65 | 72,20 | 69,45 | 70,00 | -1,75% | - |
| 13.03.2024 | 70,10 | 72,75 | 70,00 | 71,25 | 1,79% | - |
| 12.03.2024 | 70,00 | 70,25 | 69,25 | 70,00 | -0,07% | - |
| 11.03.2024 | 70,60 | 70,60 | 68,55 | 70,05 | -0,43% | - |
| 08.03.2024 | 69,60 | 70,55 | 68,65 | 70,35 | 1,81% | - |
| 07.03.2024 | 69,10 | 70,25 | 68,90 | 69,10 | 0,00% | - |
| 06.03.2024 | 69,70 | 70,05 | 68,90 | 69,10 | -0,14% | 24,00 |
| 05.03.2024 | 69,60 | 70,35 | 68,85 | 69,20 | -0,57% | 30,00 |
| 04.03.2024 | 69,30 | 70,75 | 68,70 | 69,60 | 0,43% | 530,00 |
| 01.03.2024 | 68,50 | 69,65 | 67,55 | 69,30 | 1,17% | - |
| 29.02.2024 | 68,05 | 68,85 | 67,70 | 68,50 | 0,81% | - |
| 28.02.2024 | 66,95 | 69,15 | 66,65 | 67,95 | 1,49% | - |
| 27.02.2024 | 65,05 | 67,00 | 64,75 | 66,95 | 2,61% | - |
| 26.02.2024 | 66,10 | 66,10 | 64,45 | 65,25 | -1,44% | - |
| 23.02.2024 | 65,05 | 66,25 | 64,65 | 66,20 | 1,92% | - |
| 22.02.2024 | 62,70 | 65,05 | 62,30 | 64,95 | 3,67% | - |
| 21.02.2024 | 62,90 | 63,35 | 61,75 | 62,65 | -0,63% | - |
| 20.02.2024 | 63,40 | 63,55 | 62,05 | 63,05 | -0,55% | - |
| 19.02.2024 | 63,65 | 63,70 | 63,40 | 63,40 | -0,31% | - |
| 16.02.2024 | 65,05 | 65,10 | 63,55 | 63,60 | -1,93% | - |
| 15.02.2024 | 65,35 | 66,15 | 63,85 | 64,85 | -0,77% | - |
| 14.02.2024 | 64,15 | 66,85 | 63,45 | 65,35 | 1,87% | 440,00 |
| 13.02.2024 | 65,85 | 65,90 | 63,05 | 64,15 | -2,58% | - |
| 12.02.2024 | 64,75 | 66,55 | 64,30 | 65,85 | 2,17% | 24,00 |
| 09.02.2024 | 64,15 | 65,15 | 63,70 | 64,45 | 0,62% | 520,00 |
| 08.02.2024 | 61,80 | 64,35 | 61,70 | 64,05 | 3,64% | 45,00 |
| 07.02.2024 | 61,00 | 62,05 | 60,70 | 61,80 | 1,48% | - |
| 06.02.2024 | 60,50 | 61,15 | 60,15 | 60,90 | 0,33% | - |
| 05.02.2024 | 61,20 | 61,95 | 59,45 | 60,70 | -0,82% | - |
| 02.02.2024 | 62,55 | 62,80 | 60,85 | 61,20 | -2,08% | - |
| 01.02.2024 | 61,50 | 62,85 | 60,75 | 62,50 | 1,63% | - |
| 31.01.2024 | 62,60 | 62,95 | 61,45 | 61,50 | -1,52% | - |
| 30.01.2024 | 62,10 | 62,75 | 61,55 | 62,45 | 0,97% | - |
| 29.01.2024 | 60,30 | 62,25 | 60,30 | 61,85 | 1,56% | - |
| 26.01.2024 | 61,30 | 61,65 | 60,55 | 60,90 | -0,41% | - |
| 25.01.2024 | 60,10 | 61,35 | 59,85 | 61,15 | 1,92% | - |
| 24.01.2024 | 60,55 | 60,75 | 59,55 | 60,00 | -1,15% | - |
| 23.01.2024 | 62,65 | 63,00 | 60,45 | 60,70 | -3,19% | 19,00 |
| 22.01.2024 | 61,60 | 63,15 | 61,60 | 62,70 | 0,88% | - |
| 19.01.2024 | 62,30 | 62,95 | 61,45 | 62,15 | -0,40% | - |
| 18.01.2024 | 62,05 | 62,85 | 61,65 | 62,40 | 0,48% | - |
| 17.01.2024 | 62,25 | 62,80 | 61,25 | 62,10 | -0,16% | 80,00 |
| 16.01.2024 | 63,00 | 63,30 | 62,05 | 62,20 | -1,27% | - |
| 15.01.2024 | 63,05 | 63,10 | 62,80 | 63,00 | -0,08% | - |
| 12.01.2024 | 62,95 | 64,15 | 62,35 | 63,05 | 0,00% | - |
| 11.01.2024 | 63,25 | 63,40 | 61,80 | 63,05 | -0,24% | - |
| 10.01.2024 | 63,75 | 64,75 | 62,95 | 63,20 | -1,17% | - |
| 09.01.2024 | 63,85 | 64,35 | 62,80 | 63,95 | 0,24% | 262,00 |
| 08.01.2024 | 63,05 | 64,05 | 62,20 | 63,80 | 1,75% | 30,00 |
| 05.01.2024 | 61,25 | 62,95 | 60,05 | 62,70 | 2,28% | - |
| 04.01.2024 | 61,60 | 62,00 | 60,35 | 61,30 | -0,49% | - |
| 03.01.2024 | 63,75 | 63,95 | 61,55 | 61,60 | -3,37% | 79,00 |
| 02.01.2024 | 64,65 | 65,05 | 63,05 | 63,75 | -1,39% | - |
| 29.12.2023 | 64,60 | 64,75 | 64,40 | 64,65 | 0,08% | 16,00 |
| 28.12.2023 | 64,55 | 64,85 | 64,25 | 64,60 | -0,08% | - |
| 27.12.2023 | 64,35 | 64,95 | 64,05 | 64,65 | 0,47% | - |
| 22.12.2023 | 64,15 | 64,95 | 63,80 | 64,35 | 0,00% | - |
| 21.12.2023 | 63,55 | 64,35 | 62,95 | 64,35 | 0,94% | - |
| 20.12.2023 | 64,55 | 66,15 | 63,65 | 63,75 | -1,24% | 47,00 |
| 19.12.2023 | 61,90 | 64,95 | 61,40 | 64,55 | 4,87% | - |
| 18.12.2023 | 61,80 | 62,45 | 61,35 | 61,55 | -0,32% | - |
| 15.12.2023 | 63,15 | 63,60 | 61,25 | 61,75 | -2,06% | 110,00 |
| 14.12.2023 | 60,00 | 63,55 | 59,75 | 63,05 | 5,26% | - |
| 13.12.2023 | 57,25 | 60,25 | 56,75 | 59,90 | 4,72% | - |
| 12.12.2023 | 58,55 | 58,60 | 56,85 | 57,20 | -2,22% | - |
| 11.12.2023 | 59,20 | 59,45 | 58,25 | 58,50 | -1,18% | - |
| 08.12.2023 | 59,40 | 59,95 | 59,05 | 59,20 | -0,17% | - |
| 07.12.2023 | 58,40 | 59,35 | 58,20 | 59,30 | 1,54% | - |
| 06.12.2023 | 58,80 | 59,65 | 58,35 | 58,40 | -0,85% | - |
| 05.12.2023 | 58,70 | 59,25 | 58,15 | 58,90 | 0,34% | - |
| 04.12.2023 | 58,50 | 58,85 | 57,85 | 58,70 | 1,21% | - |