75,420€
6,62%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 71,24 | 75,96 | 71,24 | 75,96 | 7,38% | 351,00 |
| 02.02.2026 | 69,52 | 70,74 | 69,52 | 70,74 | -0,04% | 4,00 |
| 30.01.2026 | 71,99 | 72,39 | 70,23 | 70,77 | -0,25% | - |
| 29.01.2026 | 73,76 | 74,42 | 70,47 | 70,95 | -3,76% | - |
| 28.01.2026 | 73,72 | 73,72 | 73,72 | 73,72 | -4,01% | 30,00 |
| 27.01.2026 | 75,66 | 76,80 | 75,66 | 76,80 | 1,11% | 2,00 |
| 26.01.2026 | 76,30 | 77,44 | 75,96 | 75,96 | -1,97% | 69,00 |
| 23.01.2026 | 78,88 | 78,96 | 77,32 | 77,49 | -1,11% | - |
| 22.01.2026 | 78,34 | 78,36 | 78,34 | 78,36 | 0,51% | 20,00 |
| 21.01.2026 | 79,14 | 79,14 | 77,96 | 77,96 | -0,69% | 51,00 |
| 20.01.2026 | 78,89 | 78,91 | 77,62 | 78,50 | -0,38% | - |
| 19.01.2026 | 80,04 | 80,04 | 78,80 | 78,80 | -1,70% | 41,00 |
| 16.01.2026 | 80,16 | 80,16 | 80,16 | 80,16 | 0,83% | 1,00 |
| 15.01.2026 | 79,62 | 79,62 | 79,48 | 79,50 | 0,76% | 5,00 |
| 14.01.2026 | 78,25 | 80,27 | 77,48 | 78,90 | 1,49% | - |
| 13.01.2026 | 77,74 | 77,74 | 77,74 | 77,74 | -0,54% | 2,00 |
| 12.01.2026 | 77,96 | 79,14 | 77,28 | 78,16 | -0,81% | 11,00 |
| 09.01.2026 | 75,86 | 78,80 | 75,86 | 78,80 | 15,88% | 37,00 |
| 08.01.2026 | 67,08 | 68,00 | 67,08 | 68,00 | 0,13% | 32,00 |
| 07.01.2026 | 72,82 | 73,28 | 67,79 | 67,91 | -5,76% | - |
| 06.01.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 3,74% | 1,00 |
| 05.01.2026 | 69,46 | 69,46 | 69,46 | 69,46 | 0,20% | 1,00 |
| 02.01.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -1,08% | 1,00 |
| 30.12.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,40% | 7,00 |
| 29.12.2025 | 70,48 | 70,84 | 69,48 | 69,80 | 0,23% | - |
| 23.12.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -0,73% | 6,00 |
| 22.12.2025 | 69,03 | 70,34 | 68,73 | 70,15 | 1,62% | - |
| 19.12.2025 | 72,53 | 72,82 | 67,55 | 69,03 | -5,95% | - |
| 18.12.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 2,49% | 1,00 |
| 17.12.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -1,30% | 1,00 |
| 16.12.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -2,79% | 25,00 |
| 15.12.2025 | 74,58 | 74,64 | 74,58 | 74,64 | 0,46% | 41,00 |
| 12.12.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,31% | 2,00 |
| 11.12.2025 | 74,24 | 75,35 | 74,09 | 74,53 | 0,01% | - |
| 10.12.2025 | 72,09 | 75,03 | 71,81 | 74,52 | 3,39% | - |
| 09.12.2025 | 72,08 | 72,08 | 72,08 | 72,08 | -0,93% | 25,00 |
| 08.12.2025 | 72,24 | 73,06 | 71,94 | 72,76 | 0,34% | - |
| 05.12.2025 | 70,56 | 73,21 | 70,48 | 72,51 | 2,89% | - |
| 04.12.2025 | 71,10 | 71,20 | 70,34 | 70,47 | -0,94% | - |
| 03.12.2025 | 70,42 | 71,39 | 70,02 | 71,14 | 1,48% | - |
| 02.12.2025 | 70,04 | 70,10 | 70,04 | 70,10 | 0,20% | 25,00 |
| 01.12.2025 | 70,60 | 70,60 | 69,96 | 69,96 | -1,53% | 12,00 |
| 28.11.2025 | 70,48 | 71,27 | 70,42 | 71,05 | 1,04% | - |
| 27.11.2025 | 70,34 | 70,41 | 70,27 | 70,32 | -0,85% | - |
| 26.11.2025 | 70,92 | 70,92 | 70,92 | 70,92 | 2,04% | 100,00 |
| 25.11.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 3,22% | 100,00 |
| 24.11.2025 | 67,57 | 67,72 | 66,50 | 67,33 | -0,40% | - |
| 21.11.2025 | 64,89 | 68,73 | 64,68 | 67,60 | 3,10% | - |
| 20.11.2025 | 65,51 | 65,60 | 65,32 | 65,57 | 1,31% | - |
| 19.11.2025 | 64,02 | 64,72 | 64,02 | 64,72 | 0,25% | 26,00 |
| 18.11.2025 | 64,62 | 64,62 | 64,30 | 64,56 | -1,53% | 58,00 |
| 17.11.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 1,49% | 3,00 |
| 14.11.2025 | 64,64 | 64,64 | 64,60 | 64,60 | -1,04% | 125,00 |
| 13.11.2025 | 67,39 | 67,39 | 64,65 | 65,28 | -3,29% | - |
| 12.11.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,79% | 6,00 |
| 11.11.2025 | 66,49 | 67,55 | 66,23 | 66,97 | 0,22% | - |
| 10.11.2025 | 66,82 | 66,82 | 66,82 | 66,82 | 1,52% | 10,00 |
| 07.11.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -3,66% | 12,00 |
| 06.11.2025 | 68,32 | 68,32 | 68,32 | 68,32 | -3,34% | 6,00 |
| 05.11.2025 | 73,82 | 73,82 | 70,26 | 70,68 | -5,23% | 273,00 |
| 04.11.2025 | 74,13 | 74,80 | 72,96 | 74,58 | -0,88% | - |
| 03.11.2025 | 76,08 | 76,08 | 75,24 | 75,24 | -1,03% | 301,00 |
| 31.10.2025 | 76,02 | 76,02 | 76,02 | 76,02 | -1,32% | 68,00 |
| 30.10.2025 | 76,68 | 77,89 | 76,35 | 77,04 | 0,44% | - |
| 29.10.2025 | 78,60 | 78,84 | 75,70 | 76,70 | -2,34% | - |
| 28.10.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -2,92% | 15,00 |
| 27.10.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 1,00% | 1,00 |
| 24.10.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 3,00% | 66,00 |
| 23.10.2025 | 77,87 | 78,40 | 76,17 | 77,77 | 0,00% | - |
| 22.10.2025 | 79,85 | 80,03 | 77,69 | 77,77 | -2,45% | - |
| 21.10.2025 | 77,92 | 79,72 | 77,92 | 79,72 | 2,00% | 39,00 |
| 20.10.2025 | 78,16 | 78,16 | 78,16 | 78,16 | 3,28% | 1,00 |
| 17.10.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -1,66% | 1,00 |
| 16.10.2025 | 76,96 | 76,96 | 76,96 | 76,96 | -3,15% | 2,00 |
| 15.10.2025 | 80,58 | 80,58 | 79,46 | 79,46 | -0,13% | 25,00 |
| 14.10.2025 | 77,92 | 79,56 | 77,92 | 79,56 | 2,55% | 139,00 |
| 13.10.2025 | 77,15 | 78,05 | 76,74 | 77,58 | 1,20% | - |
| 10.10.2025 | 78,00 | 78,00 | 76,66 | 76,66 | -2,04% | 157,00 |
| 09.10.2025 | 79,70 | 79,70 | 78,26 | 78,26 | 0,99% | 100,00 |
| 08.10.2025 | 77,43 | 78,15 | 76,91 | 77,49 | 1,11% | - |
| 07.10.2025 | 76,78 | 78,10 | 76,64 | 76,64 | 0,90% | 15,00 |
| 06.10.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -1,09% | 1,00 |
| 03.10.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,10% | 68,00 |
| 02.10.2025 | 76,84 | 77,36 | 76,38 | 76,88 | 1,45% | - |
| 01.10.2025 | 75,68 | 75,78 | 75,68 | 75,78 | 0,36% | 2,00 |
| 30.09.2025 | 72,56 | 75,55 | 72,18 | 75,51 | 5,17% | - |
| 29.09.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,01% | 26,00 |
| 26.09.2025 | 71,08 | 71,08 | 71,08 | 71,08 | -0,70% | 1,00 |
| 25.09.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -0,42% | 6,00 |
| 24.09.2025 | 72,22 | 72,22 | 71,88 | 71,88 | -1,86% | 210,00 |
| 23.09.2025 | 73,68 | 74,65 | 72,72 | 73,24 | -0,65% | - |
| 22.09.2025 | 75,11 | 75,11 | 73,34 | 73,72 | -2,29% | - |
| 19.09.2025 | 77,21 | 77,62 | 74,69 | 75,45 | -1,45% | - |
| 18.09.2025 | 76,10 | 76,56 | 76,10 | 76,56 | -1,09% | 21,00 |
| 17.09.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -3,15% | 137,00 |
| 16.09.2025 | 79,92 | 79,92 | 79,92 | 79,92 | -1,94% | 1,00 |
| 15.09.2025 | 82,46 | 82,46 | 81,50 | 81,50 | -0,88% | 2,00 |
| 12.09.2025 | 83,37 | 83,38 | 81,68 | 82,22 | 0,59% | - |
| 11.09.2025 | 81,60 | 81,92 | 81,44 | 81,74 | 0,15% | - |
| 10.09.2025 | 81,69 | 81,80 | 81,54 | 81,62 | -0,22% | - |