Börse:
9,570€
0,84%
Echtzeit-Aktienkurs LPKF LASER+ELECTRON.
Bid:
9,570€
Ask:
9,570€
Aktienkurse zur LPKF LASER+ELECTRON. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 9,65 | 9,86 | 9,56 | 9,66 | 0,84% | 13.825,00 |
| 24.06.2022 | 9,46 | 9,66 | 9,32 | 9,58 | 2,46% | 5.110,00 |
| 23.06.2022 | 9,42 | 9,50 | 9,14 | 9,35 | -0,58% | 17.060,00 |
| 22.06.2022 | 9,63 | 9,68 | 9,11 | 9,41 | -2,23% | 10.150,00 |
| 21.06.2022 | 9,52 | 9,76 | 9,50 | 9,62 | 1,23% | 6.850,00 |
| 20.06.2022 | 9,39 | 9,58 | 9,36 | 9,50 | 1,02% | 15.642,00 |
| 17.06.2022 | 9,36 | 9,60 | 9,25 | 9,41 | 1,31% | 18.580,00 |
| 16.06.2022 | 9,78 | 9,83 | 9,22 | 9,29 | -5,38% | 29.410,00 |
| 15.06.2022 | 9,61 | 9,82 | 9,55 | 9,81 | 2,78% | 5.150,00 |
| 14.06.2022 | 9,72 | 9,81 | 9,48 | 9,55 | -1,41% | 16.910,00 |
| 13.06.2022 | 10,46 | 10,46 | 9,51 | 9,69 | -8,29% | 18.395,00 |
| 10.06.2022 | 11,08 | 11,09 | 10,39 | 10,56 | -4,26% | 11.408,00 |
| 09.06.2022 | 11,27 | 11,37 | 10,96 | 11,03 | -2,52% | 7.457,00 |
| 08.06.2022 | 11,36 | 11,52 | 11,26 | 11,32 | -0,48% | 3.816,00 |
| 07.06.2022 | 11,52 | 11,56 | 11,01 | 11,37 | -1,09% | 12.480,00 |
| 06.06.2022 | 11,63 | 11,79 | 11,41 | 11,50 | -0,86% | 9.140,00 |
| 03.06.2022 | 12,19 | 12,34 | 11,54 | 11,60 | -5,27% | 7.900,00 |
| 02.06.2022 | 11,85 | 12,24 | 11,80 | 12,24 | 3,55% | 15.944,00 |
| 01.06.2022 | 11,66 | 12,16 | 11,65 | 11,82 | 1,81% | 12.400,00 |
| 31.05.2022 | 11,93 | 11,93 | 11,54 | 11,61 | -2,60% | 18.100,00 |
| 30.05.2022 | 11,15 | 11,97 | 11,13 | 11,92 | 8,27% | 24.130,00 |
| 27.05.2022 | 10,75 | 11,07 | 10,63 | 11,01 | 2,42% | 9.465,00 |
| 26.05.2022 | 10,59 | 10,81 | 10,40 | 10,75 | 1,42% | 2.200,00 |
| 25.05.2022 | 10,58 | 10,65 | 10,29 | 10,60 | 0,33% | 10.238,00 |
| 24.05.2022 | 10,94 | 11,00 | 10,46 | 10,57 | -4,09% | 49.805,00 |
| 23.05.2022 | 11,27 | 11,35 | 10,83 | 11,02 | -1,65% | 5.228,00 |
| 20.05.2022 | 11,10 | 11,36 | 10,99 | 11,20 | 1,50% | 4.600,00 |
| 19.05.2022 | 11,06 | 11,10 | 10,63 | 11,04 | -0,09% | 8.075,00 |
| 18.05.2022 | 11,56 | 11,70 | 11,05 | 11,05 | -4,33% | 4.020,00 |
| 17.05.2022 | 11,15 | 11,70 | 11,09 | 11,55 | 3,64% | 4.470,00 |
| 16.05.2022 | 11,37 | 11,39 | 11,02 | 11,14 | -1,85% | 9.281,00 |
| 13.05.2022 | 11,14 | 11,41 | 10,98 | 11,35 | 3,37% | 10.300,00 |
| 12.05.2022 | 10,85 | 11,08 | 10,51 | 10,98 | 1,10% | 6.004,00 |
| 11.05.2022 | 11,15 | 11,25 | 10,84 | 10,86 | -2,21% | 3.700,00 |
| 10.05.2022 | 11,17 | 11,35 | 10,97 | 11,11 | -0,05% | 19.086,00 |
| 09.05.2022 | 11,64 | 11,72 | 10,98 | 11,11 | -4,51% | 18.156,00 |
| 06.05.2022 | 11,72 | 11,80 | 11,44 | 11,64 | -0,34% | 4.125,00 |
| 05.05.2022 | 12,23 | 12,47 | 11,68 | 11,68 | -3,71% | 10.950,00 |
| 04.05.2022 | 11,78 | 12,13 | 11,59 | 12,13 | 2,89% | 14.300,00 |
| 03.05.2022 | 12,12 | 12,19 | 11,58 | 11,79 | -2,36% | 5.009,00 |
| 02.05.2022 | 12,18 | 12,27 | 11,82 | 12,07 | -0,58% | 29.696,00 |
| 29.04.2022 | 12,28 | 12,42 | 11,55 | 12,14 | -0,98% | 5.600,00 |
| 28.04.2022 | 11,35 | 12,58 | 11,34 | 12,26 | 13,15% | 31.361,00 |
| 27.04.2022 | 11,01 | 11,18 | 10,57 | 10,84 | -1,90% | 46.062,00 |
| 26.04.2022 | 11,48 | 11,70 | 10,91 | 11,05 | -3,66% | 22.932,00 |
| 25.04.2022 | 11,61 | 11,85 | 11,23 | 11,47 | -1,29% | 9.944,00 |
| 22.04.2022 | 11,94 | 11,98 | 11,47 | 11,62 | -2,84% | 2.596,00 |
| 21.04.2022 | 12,15 | 12,41 | 11,82 | 11,96 | -0,50% | 21.435,00 |
| 20.04.2022 | 11,79 | 12,12 | 11,42 | 12,02 | 1,99% | 12.877,00 |
| 19.04.2022 | 11,92 | 12,01 | 11,59 | 11,78 | -0,97% | 22.033,00 |
| 14.04.2022 | 12,02 | 12,06 | 11,84 | 11,90 | -1,16% | 10.788,00 |
| 13.04.2022 | 12,15 | 12,23 | 11,89 | 12,04 | -0,41% | 14.930,00 |
| 12.04.2022 | 12,07 | 12,20 | 11,88 | 12,09 | -0,37% | 12.430,00 |
| 11.04.2022 | 12,55 | 12,87 | 12,07 | 12,13 | -3,27% | 27.306,00 |
| 08.04.2022 | 12,84 | 12,90 | 12,32 | 12,54 | -1,57% | 14.250,00 |
| 07.04.2022 | 12,59 | 13,06 | 12,49 | 12,74 | 0,67% | 8.273,00 |
| 06.04.2022 | 13,26 | 13,28 | 12,09 | 12,66 | -4,63% | 17.023,00 |
| 05.04.2022 | 13,61 | 13,74 | 13,14 | 13,27 | -2,78% | 6.050,00 |
| 04.04.2022 | 13,27 | 13,72 | 13,09 | 13,65 | 3,45% | 11.680,00 |
| 01.04.2022 | 13,24 | 13,30 | 13,07 | 13,20 | -0,04% | 3.434,00 |
| 31.03.2022 | 13,29 | 13,36 | 12,95 | 13,20 | -0,19% | 21.114,00 |
| 30.03.2022 | 13,50 | 13,62 | 13,17 | 13,23 | -2,25% | 12.025,00 |
| 29.03.2022 | 13,39 | 13,64 | 13,27 | 13,53 | 1,77% | 13.658,00 |
| 28.03.2022 | 13,27 | 13,70 | 13,10 | 13,30 | -0,37% | 55.364,00 |
| 25.03.2022 | 13,06 | 13,70 | 13,00 | 13,35 | 2,22% | 17.115,00 |
| 24.03.2022 | 13,29 | 13,57 | 12,91 | 13,06 | -1,47% | 35.940,00 |
| 23.03.2022 | 16,35 | 16,44 | 13,01 | 13,25 | -18,49% | 51.454,00 |
| 22.03.2022 | 15,68 | 16,31 | 15,54 | 16,26 | 3,60% | 6.420,00 |
| 21.03.2022 | 15,70 | 15,88 | 15,44 | 15,69 | -0,44% | 4.658,00 |
| 18.03.2022 | 15,57 | 15,96 | 14,97 | 15,76 | 1,19% | 13.374,00 |
| 17.03.2022 | 15,60 | 15,94 | 15,40 | 15,58 | 0,87% | 5.730,00 |
| 16.03.2022 | 14,96 | 15,62 | 14,80 | 15,44 | 5,00% | 16.500,00 |
| 15.03.2022 | 14,59 | 14,75 | 14,10 | 14,71 | 0,20% | 1.580,00 |
| 14.03.2022 | 15,03 | 15,33 | 14,59 | 14,68 | -0,34% | 22.740,00 |
| 11.03.2022 | 14,35 | 15,17 | 14,20 | 14,73 | 2,90% | 7.475,00 |
| 10.03.2022 | 14,92 | 15,09 | 14,13 | 14,31 | -3,25% | 15.582,00 |
| 09.03.2022 | 13,19 | 15,07 | 13,16 | 14,79 | 13,42% | 6.110,00 |
| 08.03.2022 | 12,57 | 13,56 | 12,56 | 13,04 | 2,35% | 8.997,00 |
| 07.03.2022 | 13,32 | 13,56 | 12,36 | 12,74 | -6,15% | 16.340,00 |
| 04.03.2022 | 14,02 | 14,36 | 13,47 | 13,58 | -3,52% | 10.175,00 |
| 03.03.2022 | 14,73 | 15,00 | 14,04 | 14,07 | -4,16% | 2.805,00 |
| 02.03.2022 | 14,72 | 14,96 | 13,91 | 14,68 | -0,71% | 5.465,00 |
| 01.03.2022 | 15,58 | 15,86 | 14,51 | 14,79 | -4,64% | 3.960,00 |
| 28.02.2022 | 14,83 | 15,70 | 14,83 | 15,51 | 2,82% | 2.060,00 |
| 25.02.2022 | 14,79 | 15,33 | 14,43 | 15,08 | 2,34% | 1.400,00 |
| 24.02.2022 | 14,03 | 14,83 | 13,32 | 14,74 | 1,83% | 8.720,00 |
| 23.02.2022 | 14,69 | 15,27 | 14,43 | 14,47 | -1,36% | 3.826,00 |
| 22.02.2022 | 14,01 | 15,10 | 13,98 | 14,67 | 4,49% | 3.245,00 |
| 21.02.2022 | 15,85 | 16,06 | 13,90 | 14,04 | -11,03% | 8.916,00 |
| 18.02.2022 | 16,27 | 16,29 | 15,68 | 15,78 | -2,44% | 5.348,00 |
| 17.02.2022 | 16,31 | 16,72 | 16,07 | 16,18 | -1,25% | 150,00 |
| 16.02.2022 | 16,77 | 17,02 | 16,29 | 16,38 | -2,18% | 8.670,00 |
| 15.02.2022 | 15,89 | 16,76 | 15,88 | 16,75 | 5,25% | 4.576,00 |
| 14.02.2022 | 16,54 | 16,64 | 15,03 | 15,91 | -4,59% | 8.870,00 |
| 11.02.2022 | 16,89 | 17,05 | 16,49 | 16,68 | -1,85% | 1.841,00 |
| 10.02.2022 | 17,31 | 17,45 | 16,77 | 16,99 | -1,71% | 7.950,00 |
| 09.02.2022 | 16,68 | 17,37 | 16,60 | 17,29 | 3,32% | 8.800,00 |
| 08.02.2022 | 16,66 | 16,74 | 16,31 | 16,73 | 0,54% | 2.726,00 |
| 07.02.2022 | 16,72 | 16,92 | 16,52 | 16,64 | -0,24% | 6.980,00 |
| 04.02.2022 | 16,58 | 16,87 | 16,39 | 16,68 | 1,24% | 5.500,00 |