Echtzeit-Aktienkurs LGL Group (The)
Bid:
Ask:
Aktienkurse zur LGL Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 6,91 | 7,25 | 6,64 | 7,15 | 4,08% | 5.325,00 |
| 24.06.2025 | 7,12 | 7,98 | 6,01 | 6,87 | 1,63% | 158.311,00 |
| 23.06.2025 | 6,45 | 9,45 | 5,88 | 6,76 | 1,38% | 205.301,00 |
| 20.06.2025 | 7,14 | 9,74 | 6,33 | 6,67 | -4,20% | 306.809,00 |
| 18.06.2025 | 6,95 | 7,29 | 6,72 | 6,96 | 0,43% | 21.196,00 |
| 17.06.2025 | 6,59 | 6,96 | 6,35 | 6,93 | 5,00% | 2.175,00 |
| 16.06.2025 | 6,60 | 6,60 | 6,60 | 6,60 | -2,94% | 379,00 |
| 13.06.2025 | 6,95 | 6,99 | 6,80 | 6,80 | 0,00% | 2.925,00 |
| 12.06.2025 | 6,68 | 6,80 | 6,62 | 6,80 | -1,45% | 1.132,00 |
| 11.06.2025 | 6,60 | 6,90 | 6,60 | 6,90 | 2,99% | 13.701,00 |
| 10.06.2025 | 6,61 | 6,70 | 6,60 | 6,70 | 1,52% | 1.015,00 |
| 09.06.2025 | 6,75 | 6,89 | 6,60 | 6,60 | -2,08% | 1.591,00 |
| 06.06.2025 | 6,74 | 6,74 | 6,74 | 6,74 | 1,97% | 1.682,00 |
| 05.06.2025 | 6,74 | 6,74 | 6,61 | 6,61 | 0,15% | 395,00 |
| 04.06.2025 | 6,60 | 6,60 | 6,60 | 6,60 | -2,08% | 298,00 |
| 03.06.2025 | 6,74 | 6,75 | 6,68 | 6,74 | -0,15% | 4.209,00 |
| 02.06.2025 | 6,60 | 6,75 | 6,60 | 6,75 | 3,21% | 8.536,00 |
| 30.05.2025 | 6,68 | 6,75 | 6,54 | 6,54 | -2,97% | 3.353,00 |
| 27.05.2025 | 6,48 | 6,74 | 6,45 | 6,74 | 2,12% | 1.227,00 |
| 21.05.2025 | 6,46 | 6,60 | 6,45 | 6,60 | 0,92% | 1.977,00 |
| 20.05.2025 | 6,70 | 6,70 | 6,54 | 6,54 | -3,82% | 537,00 |
| 19.05.2025 | 6,54 | 6,80 | 6,49 | 6,80 | 1,95% | 734,00 |
| 16.05.2025 | 6,88 | 6,88 | 6,67 | 6,67 | -3,19% | 2.728,00 |
| 15.05.2025 | 6,20 | 6,97 | 6,20 | 6,89 | 7,66% | 4.735,00 |
| 14.05.2025 | 6,40 | 6,40 | 6,40 | 6,40 | -6,77% | 724,00 |
| 13.05.2025 | 6,65 | 6,87 | 6,65 | 6,87 | 4,02% | 3.934,00 |
| 12.05.2025 | 6,17 | 6,65 | 6,17 | 6,60 | 7,84% | 4.784,00 |
| 09.05.2025 | 6,63 | 6,75 | 6,12 | 6,12 | -8,93% | 26.977,00 |
| 08.05.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -3,64% | 1.875,00 |
| 07.05.2025 | 6,85 | 6,97 | 6,85 | 6,97 | 1,57% | 1.381,00 |
| 06.05.2025 | 7,05 | 7,05 | 6,87 | 6,87 | -3,02% | 4.967,00 |
| 05.05.2025 | 6,96 | 7,08 | 6,95 | 7,08 | 1,72% | 6.558,00 |
| 02.05.2025 | 6,95 | 7,04 | 6,85 | 6,96 | 0,22% | 3.062,00 |
| 01.05.2025 | 6,86 | 7,04 | 6,86 | 6,95 | 1,39% | 2.254,00 |
| 30.04.2025 | 6,96 | 6,96 | 6,85 | 6,85 | -1,58% | 2.782,00 |
| 29.04.2025 | 6,96 | 7,04 | 6,96 | 6,96 | -0,29% | 23.047,00 |
| 28.04.2025 | 6,75 | 7,04 | 6,75 | 6,98 | 3,73% | 14.923,00 |
| 25.04.2025 | 6,75 | 6,75 | 6,73 | 6,73 | -0,31% | 848,00 |
| 24.04.2025 | 6,74 | 6,75 | 6,66 | 6,75 | 3,05% | 3.357,00 |
| 23.04.2025 | 6,64 | 6,70 | 6,55 | 6,55 | 0,77% | 8.472,00 |
| 22.04.2025 | 6,51 | 6,51 | 6,50 | 6,50 | -2,26% | 369,00 |
| 21.04.2025 | 6,65 | 6,65 | 6,51 | 6,65 | 0,44% | 611,00 |
| 17.04.2025 | 6,55 | 6,62 | 6,55 | 6,62 | -0,44% | 543,00 |
| 16.04.2025 | 6,52 | 6,65 | 6,40 | 6,65 | 0,76% | 1.632,00 |
| 15.04.2025 | 6,54 | 6,70 | 6,54 | 6,60 | 4,43% | 2.786,00 |
| 14.04.2025 | 6,31 | 6,69 | 6,31 | 6,32 | 0,32% | 2.259,00 |
| 11.04.2025 | 6,55 | 6,55 | 6,30 | 6,30 | -3,43% | 2.076,00 |
| 10.04.2025 | 6,66 | 6,75 | 6,52 | 6,52 | -1,15% | 3.081,00 |
| 09.04.2025 | 6,56 | 6,88 | 6,35 | 6,60 | 3,77% | 10.833,00 |
| 08.04.2025 | 6,87 | 6,87 | 6,36 | 6,36 | -2,15% | 7.278,00 |
| 07.04.2025 | 6,52 | 6,83 | 6,31 | 6,50 | -3,77% | 6.999,00 |
| 04.04.2025 | 6,77 | 6,87 | 6,62 | 6,76 | -1,96% | 5.000,00 |
| 03.04.2025 | 6,69 | 6,89 | 6,62 | 6,89 | -0,58% | 3.322,00 |
| 02.04.2025 | 6,70 | 7,12 | 6,58 | 6,93 | 9,63% | 12.009,00 |
| 01.04.2025 | 6,33 | 6,70 | 6,32 | 6,32 | -3,20% | 2.702,00 |
| 31.03.2025 | 6,60 | 6,90 | 6,40 | 6,53 | -3,26% | 4.192,00 |
| 28.03.2025 | 6,80 | 6,90 | 6,49 | 6,75 | -0,44% | 8.993,00 |
| 27.03.2025 | 6,46 | 6,78 | 6,17 | 6,78 | 7,28% | 8.955,00 |
| 26.03.2025 | 6,49 | 6,49 | 6,32 | 6,32 | -2,77% | 2.151,00 |
| 25.03.2025 | 7,00 | 7,00 | 6,50 | 6,50 | -1,52% | 5.009,00 |
| 24.03.2025 | 6,76 | 7,02 | 6,48 | 6,60 | -9,34% | 11.894,00 |
| 21.03.2025 | 6,68 | 7,28 | 6,27 | 7,28 | 9,31% | 12.084,00 |
| 20.03.2025 | 6,30 | 6,72 | 6,30 | 6,66 | 4,06% | 3.475,00 |
| 19.03.2025 | 6,30 | 6,70 | 6,30 | 6,40 | 0,00% | 3.192,00 |
| 18.03.2025 | 6,65 | 6,65 | 6,40 | 6,40 | -3,03% | 7.960,00 |
| 17.03.2025 | 6,36 | 6,60 | 6,20 | 6,60 | 3,45% | 12.137,00 |
| 14.03.2025 | 5,80 | 6,38 | 5,73 | 6,38 | 6,69% | 7.681,00 |
| 13.03.2025 | 6,10 | 6,35 | 5,98 | 5,98 | -4,01% | 3.027,00 |
| 12.03.2025 | 6,19 | 6,23 | 5,91 | 6,23 | 6,86% | 2.835,00 |
| 11.03.2025 | 5,77 | 6,30 | 5,76 | 5,83 | -3,00% | 5.919,00 |
| 10.03.2025 | 6,31 | 6,46 | 6,01 | 6,01 | -7,68% | 2.821,00 |
| 07.03.2025 | 6,51 | 6,51 | 6,51 | 6,51 | -3,84% | 346,00 |
| 06.03.2025 | 6,47 | 6,77 | 6,47 | 6,77 | 6,28% | 559,00 |
| 05.03.2025 | 6,26 | 6,50 | 6,26 | 6,37 | 0,63% | 925,00 |
| 04.03.2025 | 6,44 | 6,60 | 6,33 | 6,33 | -3,95% | 2.415,00 |
| 03.03.2025 | 6,75 | 6,75 | 6,59 | 6,59 | -3,80% | 821,00 |
| 28.02.2025 | 6,34 | 6,85 | 6,34 | 6,85 | 3,95% | 1.982,00 |
| 27.02.2025 | 6,68 | 6,68 | 6,59 | 6,59 | -3,65% | 482,00 |
| 26.02.2025 | 6,26 | 6,84 | 6,26 | 6,84 | 6,21% | 21.823,00 |
| 25.02.2025 | 6,52 | 6,75 | 6,29 | 6,44 | -1,53% | 7.397,00 |
| 24.02.2025 | 6,62 | 6,72 | 6,54 | 6,54 | -4,75% | 871,00 |
| 21.02.2025 | 6,57 | 6,87 | 6,50 | 6,87 | 3,09% | 8.172,00 |
| 20.02.2025 | 6,66 | 6,66 | 6,66 | 6,66 | -3,48% | 163,00 |
| 19.02.2025 | 6,80 | 6,90 | 6,80 | 6,90 | 2,22% | 637,00 |
| 18.02.2025 | 7,01 | 7,01 | 6,52 | 6,75 | 1,20% | 2.367,00 |
| 14.02.2025 | 6,64 | 6,67 | 6,62 | 6,67 | -3,19% | 1.177,00 |
| 13.02.2025 | 6,70 | 6,89 | 6,70 | 6,89 | 6,00% | 770,00 |
| 12.02.2025 | 6,50 | 6,75 | 6,50 | 6,50 | -3,32% | 2.120,00 |
| 11.02.2025 | 6,93 | 7,00 | 6,68 | 6,72 | -2,57% | 8.216,00 |
| 10.02.2025 | 6,61 | 6,90 | 6,60 | 6,90 | 4,23% | 5.354,00 |
| 07.02.2025 | 6,62 | 6,62 | 6,62 | 6,62 | -2,07% | 909,00 |
| 06.02.2025 | 6,85 | 6,85 | 6,65 | 6,76 | -1,89% | 3.990,00 |
| 05.02.2025 | 6,80 | 6,98 | 6,56 | 6,89 | 1,70% | 3.172,00 |
| 04.02.2025 | 6,40 | 6,78 | 6,40 | 6,78 | 1,88% | 1.055,00 |
| 03.02.2025 | 6,59 | 6,89 | 6,55 | 6,65 | 0,76% | 5.329,00 |
| 31.01.2025 | 6,57 | 6,70 | 6,25 | 6,60 | -2,90% | 3.758,00 |
| 29.01.2025 | 6,46 | 6,80 | 6,46 | 6,80 | -0,48% | 1.978,00 |
| 28.01.2025 | 6,72 | 6,95 | 6,72 | 6,83 | 1,79% | 3.201,00 |
| 27.01.2025 | 6,90 | 6,98 | 6,71 | 6,71 | -3,59% | 3.661,00 |
| 24.01.2025 | 6,90 | 6,96 | 6,82 | 6,96 | -0,43% | 2.358,00 |