6,890$
-0,14%
Echtzeit-Aktienkurs LGL Group (The)
Bid:
Ask:
Aktienkurse zur LGL Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 6,65 | 6,89 | 6,65 | 6,83 | -1,01% | 3.243,00 |
| 28.10.2026 | 6,78 | 6,90 | 6,72 | 6,90 | 4,07% | 10.013,00 |
| 27.10.2026 | 6,63 | 6,79 | 6,63 | 6,63 | 0,00% | 2.625,00 |
| 26.10.2026 | 6,63 | 6,79 | 6,62 | 6,63 | -1,78% | 3.523,00 |
| 23.10.2026 | 6,75 | 6,75 | 6,75 | 6,75 | 1,50% | 184,00 |
| 22.10.2026 | 6,63 | 6,65 | 6,63 | 6,65 | -2,41% | 550,00 |
| 21.10.2026 | 6,62 | 6,81 | 6,62 | 6,81 | 2,70% | 688,00 |
| 20.10.2026 | 6,63 | 6,74 | 6,63 | 6,64 | 0,23% | 4.665,00 |
| 19.10.2026 | 6,65 | 6,65 | 6,58 | 6,62 | -0,60% | 1.432,00 |
| 16.10.2026 | 6,65 | 6,75 | 6,65 | 6,66 | -0,60% | 3.931,00 |
| 15.10.2026 | 6,66 | 6,80 | 6,65 | 6,70 | 0,00% | 9.097,00 |
| 14.10.2026 | 6,65 | 6,79 | 6,46 | 6,70 | -0,15% | 35.999,00 |
| 13.10.2026 | 6,72 | 6,74 | 6,62 | 6,71 | 1,67% | 9.196,00 |
| 12.10.2026 | 6,76 | 6,76 | 6,60 | 6,60 | -3,37% | 6.865,00 |
| 09.10.2026 | 6,76 | 6,83 | 6,67 | 6,83 | 1,19% | 14.220,00 |
| 08.10.2026 | 6,87 | 6,87 | 6,75 | 6,75 | -1,75% | 6.365,00 |
| 07.10.2026 | 6,77 | 6,93 | 6,77 | 6,87 | -0,72% | 4.801,00 |
| 06.10.2026 | 6,88 | 6,92 | 6,81 | 6,92 | 0,29% | 3.403,00 |
| 05.10.2026 | 7,12 | 7,12 | 6,87 | 6,90 | -4,56% | 13.010,00 |
| 02.10.2026 | 7,07 | 7,25 | 6,83 | 7,23 | 2,70% | 8.261,00 |
| 01.10.2026 | 6,87 | 7,12 | 6,86 | 7,04 | 2,62% | 13.449,00 |
| 30.09.2026 | 6,85 | 7,09 | 6,85 | 6,86 | 0,15% | 9.072,00 |
| 29.09.2026 | 6,75 | 6,86 | 6,75 | 6,85 | 2,08% | 6.231,00 |
| 28.09.2026 | 6,69 | 6,80 | 6,69 | 6,71 | 0,15% | 8.762,00 |
| 25.09.2026 | 6,90 | 6,90 | 6,70 | 6,70 | -1,47% | 10.909,00 |
| 24.09.2026 | 6,92 | 7,02 | 6,80 | 6,80 | -2,16% | 30.842,00 |
| 23.09.2026 | 7,01 | 7,10 | 6,89 | 6,95 | -4,14% | 25.362,00 |
| 22.09.2026 | 6,98 | 7,25 | 6,90 | 7,25 | 1,54% | 13.635,00 |
| 21.09.2026 | 7,06 | 7,14 | 6,87 | 7,14 | 2,00% | 12.600,00 |
| 18.09.2026 | 6,61 | 7,00 | 6,53 | 7,00 | 2,34% | 108.597,00 |
| 17.09.2026 | 6,75 | 6,89 | 6,55 | 6,84 | 3,48% | 22.019,00 |
| 16.09.2026 | 6,70 | 6,75 | 6,58 | 6,61 | -1,64% | 32.015,00 |
| 15.09.2026 | 6,72 | 6,83 | 6,69 | 6,72 | -0,74% | 36.773,00 |
| 14.09.2026 | 6,80 | 7,03 | 6,73 | 6,77 | -0,15% | 34.298,00 |
| 11.09.2026 | 6,80 | 6,95 | 6,67 | 6,78 | -1,74% | 19.214,00 |
| 10.09.2026 | 7,00 | 7,01 | 6,76 | 6,90 | -1,57% | 19.564,00 |
| 09.09.2026 | 7,30 | 7,45 | 7,01 | 7,01 | -2,64% | 19.735,00 |
| 08.09.2026 | 7,48 | 7,55 | 7,10 | 7,20 | -4,00% | 42.356,00 |
| 04.09.2026 | 7,31 | 7,62 | 7,30 | 7,50 | 0,67% | 14.832,00 |
| 03.09.2026 | 7,58 | 7,58 | 7,32 | 7,45 | 0,95% | 4.854,00 |
| 02.09.2026 | 7,40 | 7,51 | 7,30 | 7,38 | 0,27% | 8.924,00 |
| 01.09.2026 | 7,42 | 7,50 | 7,22 | 7,36 | -1,08% | 15.507,00 |
| 31.08.2026 | 7,36 | 7,49 | 7,36 | 7,44 | -0,80% | 8.904,00 |
| 28.08.2026 | 7,50 | 7,50 | 7,25 | 7,50 | 1,76% | 15.635,00 |
| 27.08.2026 | 7,60 | 7,60 | 7,26 | 7,37 | -3,03% | 30.208,00 |
| 26.08.2026 | 7,57 | 7,60 | 7,41 | 7,60 | -1,75% | 8.974,00 |
| 25.08.2026 | 7,53 | 7,88 | 7,40 | 7,74 | 3,00% | 19.927,00 |
| 24.08.2026 | 7,70 | 7,70 | 7,51 | 7,51 | -1,18% | 3.275,00 |
| 21.08.2026 | 7,50 | 7,60 | 7,41 | 7,60 | 0,00% | 21.712,00 |
| 20.08.2026 | 7,69 | 7,69 | 7,47 | 7,60 | 1,33% | 4.436,00 |
| 19.08.2026 | 7,41 | 7,81 | 7,41 | 7,50 | 1,35% | 11.132,00 |
| 18.08.2026 | 7,45 | 7,50 | 7,40 | 7,40 | -1,07% | 2.987,00 |
| 17.08.2026 | 7,45 | 7,58 | 7,45 | 7,48 | 0,74% | 19.221,00 |
| 14.08.2026 | 7,41 | 7,55 | 7,40 | 7,43 | -1,66% | 6.750,00 |
| 13.08.2026 | 7,45 | 7,55 | 7,45 | 7,55 | 2,03% | 5.788,00 |
| 12.08.2026 | 7,20 | 7,45 | 7,20 | 7,40 | 2,07% | 17.505,00 |
| 11.08.2026 | 7,24 | 7,34 | 7,20 | 7,25 | -1,09% | 4.333,00 |
| 10.08.2026 | 7,10 | 7,35 | 7,10 | 7,33 | 3,24% | 15.435,00 |
| 07.08.2026 | 7,10 | 7,25 | 7,10 | 7,10 | -3,40% | 2.777,00 |
| 06.08.2026 | 7,18 | 7,35 | 7,15 | 7,35 | 0,68% | 3.812,00 |
| 05.08.2026 | 7,22 | 7,30 | 7,21 | 7,30 | 0,00% | 2.568,00 |
| 04.08.2026 | 7,05 | 7,30 | 7,00 | 7,30 | 2,10% | 25.881,00 |
| 03.08.2026 | 7,00 | 7,15 | 6,78 | 7,15 | 3,62% | 23.453,00 |
| 31.07.2026 | 6,89 | 7,00 | 6,88 | 6,90 | -1,71% | 3.972,00 |
| 30.07.2026 | 6,86 | 7,05 | 6,86 | 7,02 | 2,93% | 15.649,00 |
| 29.07.2026 | 6,81 | 6,85 | 6,81 | 6,82 | -0,29% | 1.352,00 |
| 28.07.2026 | 6,73 | 6,85 | 6,73 | 6,84 | 1,33% | 5.757,00 |
| 27.07.2026 | 6,79 | 6,80 | 6,73 | 6,75 | -0,15% | 2.721,00 |
| 24.07.2026 | 6,85 | 6,86 | 6,73 | 6,76 | -0,15% | 2.520,00 |
| 23.07.2026 | 6,77 | 6,90 | 6,77 | 6,77 | -1,17% | 913,00 |
| 22.07.2026 | 6,76 | 6,90 | 6,76 | 6,85 | 1,33% | 6.293,00 |
| 21.07.2026 | 6,72 | 6,91 | 6,72 | 6,76 | 0,90% | 5.385,00 |
| 20.07.2026 | 6,81 | 6,81 | 6,70 | 6,70 | -1,90% | 2.891,00 |
| 17.07.2026 | 6,92 | 6,92 | 6,76 | 6,83 | -0,29% | 6.263,00 |
| 16.07.2026 | 6,81 | 6,91 | 6,81 | 6,85 | -1,44% | 3.754,00 |
| 15.07.2026 | 6,93 | 6,95 | 6,85 | 6,95 | 0,29% | 8.431,00 |
| 14.07.2026 | 6,90 | 6,99 | 6,88 | 6,93 | 0,43% | 50.256,00 |
| 13.07.2026 | 6,90 | 6,92 | 6,90 | 6,90 | 0,00% | 10.283,00 |
| 10.07.2026 | 6,89 | 6,93 | 6,89 | 6,90 | -0,14% | 2.601,00 |
| 09.07.2026 | 6,89 | 6,91 | 6,89 | 6,91 | 0,14% | 3.160,00 |
| 08.07.2026 | 6,93 | 6,93 | 6,89 | 6,90 | -0,43% | 4.137,00 |
| 07.07.2026 | 6,90 | 6,93 | 6,88 | 6,93 | 1,17% | 5.957,00 |
| 06.07.2026 | 6,94 | 6,94 | 6,84 | 6,85 | -1,15% | 33.458,00 |
| 02.07.2026 | 6,94 | 6,94 | 6,91 | 6,93 | 0,29% | 3.481,00 |
| 01.07.2026 | 6,95 | 6,95 | 6,91 | 6,91 | 0,00% | 8.318,00 |
| 30.06.2026 | 6,97 | 6,98 | 6,91 | 6,91 | -1,00% | 12.331,00 |
| 29.06.2026 | 6,93 | 6,98 | 6,82 | 6,98 | 2,50% | 30.828,00 |
| 26.06.2026 | 6,88 | 6,94 | 6,81 | 6,81 | -1,02% | 71.837,00 |
| 25.06.2026 | 6,86 | 6,93 | 6,85 | 6,88 | -0,15% | 30.422,00 |
| 24.06.2026 | 6,80 | 6,94 | 6,73 | 6,89 | 4,08% | 40.713,00 |
| 23.06.2026 | 6,98 | 6,98 | 6,62 | 6,62 | -4,61% | 124.249,00 |
| 22.06.2026 | 6,93 | 6,95 | 6,87 | 6,94 | 0,58% | 28.659,00 |
| 18.06.2026 | 7,00 | 7,00 | 6,90 | 6,90 | -0,58% | 30.465,00 |
| 17.06.2026 | 6,85 | 7,00 | 6,85 | 6,94 | 0,58% | 58.003,00 |
| 16.06.2026 | 6,90 | 6,97 | 6,88 | 6,90 | 0,29% | 20.908,00 |
| 15.06.2026 | 6,95 | 7,00 | 6,85 | 6,88 | 0,15% | 23.976,00 |
| 12.06.2026 | 6,96 | 6,96 | 6,87 | 6,87 | -1,01% | 3.139,00 |
| 11.06.2026 | 6,90 | 7,03 | 6,82 | 6,94 | 0,43% | 6.886,00 |
| 10.06.2026 | 7,00 | 7,00 | 6,91 | 6,91 | -0,14% | 16.564,00 |
| 09.06.2026 | 6,94 | 7,05 | 6,90 | 6,92 | 0,44% | 20.299,00 |