8,970€
-2,71%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,17 | 9,32 | 8,89 | 8,97 | -2,71% | 13.292,00 |
| 11.11.2026 | 9,21 | 9,48 | 9,04 | 9,22 | 3,25% | 10.202,00 |
| 10.11.2026 | 9,38 | 9,50 | 8,80 | 8,93 | -3,15% | 11.219,00 |
| 09.11.2026 | 8,91 | 9,32 | 8,53 | 9,22 | 5,01% | 17.329,00 |
| 06.11.2026 | 9,01 | 9,37 | 8,65 | 8,78 | -2,55% | 21.854,00 |
| 05.11.2026 | 10,35 | 10,35 | 8,84 | 9,01 | -13,57% | 23.943,00 |
| 04.11.2026 | 10,85 | 11,03 | 10,25 | 10,43 | -3,70% | 9.443,00 |
| 03.11.2026 | 10,04 | 11,05 | 9,86 | 10,83 | 6,65% | 15.848,00 |
| 02.11.2026 | 10,35 | 10,70 | 10,05 | 10,15 | -0,25% | 11.884,00 |
| 30.10.2026 | 10,93 | 10,95 | 10,03 | 10,18 | -6,86% | 18.187,00 |
| 29.10.2026 | 11,73 | 11,73 | 10,38 | 10,93 | -6,42% | 26.215,00 |
| 28.10.2026 | 12,00 | 12,18 | 11,50 | 11,68 | -0,43% | 12.846,00 |
| 27.10.2026 | 11,40 | 11,83 | 11,08 | 11,73 | 3,08% | 9.348,00 |
| 26.10.2026 | 10,55 | 11,48 | 10,55 | 11,38 | 7,57% | 17.155,00 |
| 23.10.2026 | 10,53 | 10,93 | 10,48 | 10,58 | 0,00% | 4.223,00 |
| 22.10.2026 | 11,13 | 11,28 | 10,15 | 10,58 | -8,24% | 25.341,00 |
| 21.10.2026 | 11,50 | 11,65 | 11,18 | 11,53 | 2,22% | 11.358,00 |
| 20.10.2026 | 11,23 | 11,53 | 10,85 | 11,28 | -2,38% | 15.550,00 |
| 19.10.2026 | 12,10 | 12,13 | 11,43 | 11,55 | -1,49% | 11.034,00 |
| 16.10.2026 | 12,45 | 12,63 | 11,63 | 11,73 | -6,39% | 20.366,00 |
| 15.10.2026 | 12,23 | 12,63 | 12,23 | 12,53 | -2,34% | 3.644,00 |
| 14.10.2026 | 13,40 | 13,55 | 12,83 | 12,83 | -4,11% | 7.313,00 |
| 13.10.2026 | 13,55 | 13,83 | 13,10 | 13,38 | -3,60% | 12.464,00 |
| 12.10.2026 | 14,15 | 14,25 | 13,80 | 13,88 | -2,80% | 5.907,00 |
| 09.10.2026 | 14,33 | 14,85 | 14,03 | 14,28 | 2,15% | 14.076,00 |
| 08.10.2026 | 15,15 | 15,15 | 13,88 | 13,98 | -6,99% | 20.933,00 |
| 07.10.2026 | 16,15 | 16,15 | 14,98 | 15,03 | -7,40% | 12.915,00 |
| 06.10.2026 | 16,10 | 16,95 | 16,05 | 16,23 | 1,56% | 13.700,00 |
| 05.10.2026 | 17,18 | 17,23 | 15,80 | 15,98 | -6,17% | 24.724,00 |
| 02.10.2026 | 16,48 | 17,28 | 16,43 | 17,03 | 3,97% | 43.932,00 |
| 01.10.2026 | 15,43 | 16,53 | 15,38 | 16,38 | 8,26% | 36.748,00 |
| 30.09.2026 | 15,88 | 16,73 | 13,53 | 15,13 | -4,87% | 40.524,00 |
| 29.09.2026 | 14,33 | 16,00 | 14,33 | 15,90 | 10,23% | 20.443,00 |
| 28.09.2026 | 14,18 | 14,93 | 14,18 | 14,43 | -3,67% | 13.779,00 |
| 25.09.2026 | 14,68 | 15,13 | 14,13 | 14,98 | 2,39% | 22.028,00 |
| 24.09.2026 | 16,03 | 16,13 | 13,98 | 14,63 | -8,16% | 53.899,00 |
| 23.09.2026 | 14,48 | 17,30 | 14,23 | 15,93 | 10,40% | 39.509,00 |
| 22.09.2026 | 13,70 | 14,60 | 13,20 | 14,43 | 5,48% | 17.059,00 |
| 21.09.2026 | 12,40 | 13,78 | 12,40 | 13,68 | 11,41% | 9.533,00 |
| 18.09.2026 | 12,43 | 12,70 | 12,23 | 12,28 | 0,00% | 4.514,00 |
| 17.09.2026 | 12,08 | 12,73 | 12,03 | 12,28 | 2,08% | 9.124,00 |
| 16.09.2026 | 11,75 | 12,23 | 11,75 | 12,03 | 3,44% | 6.929,00 |
| 15.09.2026 | 11,85 | 11,93 | 11,48 | 11,63 | -2,11% | 5.939,00 |
| 14.09.2026 | 12,33 | 12,48 | 11,50 | 11,88 | -8,12% | 15.052,00 |
| 11.09.2026 | 12,80 | 13,20 | 12,75 | 12,93 | 0,78% | 4.458,00 |
| 10.09.2026 | 13,25 | 13,28 | 12,70 | 12,83 | -3,39% | 7.367,00 |
| 09.09.2026 | 13,55 | 13,65 | 13,15 | 13,28 | -1,85% | 4.905,00 |
| 08.09.2026 | 14,03 | 14,03 | 13,35 | 13,53 | -3,57% | 8.033,00 |
| 07.09.2026 | 13,48 | 14,13 | 13,38 | 14,03 | 5,25% | 9.811,00 |
| 04.09.2026 | 13,00 | 13,68 | 13,00 | 13,33 | 2,30% | 8.851,00 |
| 03.09.2026 | 13,15 | 13,38 | 12,98 | 13,03 | 0,00% | 11.017,00 |
| 02.09.2026 | 12,85 | 13,30 | 12,75 | 13,03 | 1,56% | 2.126,00 |
| 01.09.2026 | 13,33 | 13,38 | 12,73 | 12,83 | -3,75% | 9.347,00 |
| 31.08.2026 | 13,20 | 13,53 | 12,88 | 13,33 | 7,03% | 9.381,00 |
| 28.08.2026 | 13,70 | 13,85 | 12,45 | 12,45 | -9,62% | 28.447,00 |
| 27.08.2026 | 13,60 | 13,98 | 13,55 | 13,78 | 4,16% | 19.163,00 |
| 26.08.2026 | 12,98 | 13,40 | 12,85 | 13,23 | 1,15% | 12.232,00 |
| 25.08.2026 | 12,83 | 13,33 | 12,83 | 13,08 | 3,16% | 20.988,00 |
| 24.08.2026 | 13,05 | 13,28 | 12,50 | 12,68 | -4,88% | 21.086,00 |
| 21.08.2026 | 13,50 | 13,70 | 13,03 | 13,33 | -0,37% | 6.469,00 |
| 20.08.2026 | 13,48 | 13,55 | 13,38 | 13,38 | -2,90% | 1.494,00 |
| 19.08.2026 | 13,90 | 13,90 | 13,28 | 13,78 | -39,85% | 11.643,00 |
| 05.05.2026 | 21,20 | 23,25 | 19,35 | 22,90 | 9,05% | 98.563,00 |
| 04.05.2026 | 18,05 | 21,25 | 17,58 | 21,00 | 16,83% | 87.066,00 |
| 30.04.2026 | 18,38 | 18,65 | 16,10 | 17,98 | -4,77% | 123.555,00 |
| 29.04.2026 | 16,70 | 19,95 | 16,60 | 18,88 | 9,58% | 196.298,00 |
| 28.04.2026 | 16,48 | 17,48 | 14,85 | 17,23 | 2,23% | 116.789,00 |
| 27.04.2026 | 16,30 | 17,73 | 15,45 | 16,85 | 6,31% | 104.038,00 |
| 24.04.2026 | 14,48 | 16,00 | 14,45 | 15,85 | 11,23% | 81.997,00 |
| 23.04.2026 | 15,10 | 15,90 | 13,83 | 14,25 | -11,90% | 82.762,00 |
| 22.04.2026 | 14,88 | 18,18 | 14,70 | 16,18 | 8,38% | 141.245,00 |
| 21.04.2026 | 13,08 | 15,20 | 13,08 | 14,93 | 18,22% | 162.642,00 |
| 20.04.2026 | 11,98 | 13,73 | 11,20 | 12,63 | -1,17% | 103.167,00 |
| 17.04.2026 | 11,45 | 13,98 | 11,25 | 12,78 | 14,32% | 170.772,00 |
| 16.04.2026 | 10,08 | 11,45 | 9,97 | 11,18 | 11,19% | 88.315,00 |
| 15.04.2026 | 10,01 | 10,28 | 8,98 | 10,05 | 0,35% | 68.135,00 |
| 14.04.2026 | 9,88 | 10,75 | 9,61 | 10,02 | 0,10% | 94.439,00 |
| 13.04.2026 | 7,65 | 10,01 | 7,60 | 10,01 | 31,64% | 139.307,00 |
| 10.04.2026 | 7,44 | 7,65 | 7,37 | 7,60 | 2,15% | 19.152,00 |
| 09.04.2026 | 7,56 | 7,59 | 7,17 | 7,44 | -3,12% | 14.734,00 |
| 08.04.2026 | 7,52 | 7,81 | 7,31 | 7,68 | 3,50% | 15.842,00 |
| 07.04.2026 | 6,71 | 7,52 | 6,68 | 7,42 | 10,66% | 34.443,00 |
| 02.04.2026 | 6,57 | 6,72 | 6,40 | 6,71 | 0,75% | 12.139,00 |
| 01.04.2026 | 6,39 | 6,71 | 6,38 | 6,66 | 4,23% | 10.492,00 |
| 31.03.2026 | 6,20 | 6,52 | 6,12 | 6,39 | 3,57% | 9.630,00 |
| 30.03.2026 | 6,36 | 6,50 | 6,07 | 6,17 | -2,99% | 8.744,00 |
| 27.03.2026 | 6,28 | 6,47 | 6,09 | 6,36 | 1,27% | 9.356,00 |
| 26.03.2026 | 6,69 | 6,72 | 5,80 | 6,28 | -6,55% | 18.441,00 |
| 25.03.2026 | 6,16 | 6,76 | 6,15 | 6,72 | 8,92% | 20.717,00 |
| 24.03.2026 | 6,06 | 6,18 | 5,95 | 6,17 | 1,15% | 4.804,00 |
| 23.03.2026 | 6,19 | 6,24 | 5,77 | 6,10 | -2,32% | 12.806,00 |
| 20.03.2026 | 6,21 | 6,36 | 6,20 | 6,24 | 0,40% | 4.995,00 |
| 19.03.2026 | 6,44 | 6,51 | 6,13 | 6,22 | -3,42% | 22.524,00 |
| 18.03.2026 | 6,44 | 6,57 | 6,40 | 6,44 | -0,16% | 8.748,00 |
| 17.03.2026 | 6,69 | 6,71 | 6,40 | 6,45 | -3,59% | 7.641,00 |
| 16.03.2026 | 6,88 | 6,93 | 6,63 | 6,69 | -1,62% | 15.649,00 |
| 13.03.2026 | 6,98 | 6,98 | 6,76 | 6,80 | -2,16% | 5.918,00 |
| 12.03.2026 | 7,08 | 7,15 | 6,92 | 6,95 | -2,53% | 8.884,00 |
| 11.03.2026 | 7,11 | 7,28 | 7,07 | 7,13 | 0,28% | 6.759,00 |
| 10.03.2026 | 7,08 | 7,27 | 7,07 | 7,11 | -0,14% | 37.738,00 |