79,670€
0,14%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 80,01 | 80,59 | 79,91 | 80,07 | 0,64% | - |
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% | - |
09.09.2025 | 84,38 | 84,85 | 81,04 | 81,80 | -3,00% | 42,00 |
08.09.2025 | 84,52 | 84,62 | 82,84 | 84,33 | -0,46% | - |
05.09.2025 | 84,72 | 84,72 | 84,72 | 84,72 | 2,06% | 1,00 |
04.09.2025 | 79,77 | 83,01 | 79,51 | 83,01 | 4,05% | - |
03.09.2025 | 79,83 | 80,28 | 78,54 | 79,78 | -1,60% | - |
02.09.2025 | 81,22 | 81,22 | 81,08 | 81,08 | -0,78% | 41,00 |
01.09.2025 | 81,72 | 81,72 | 81,72 | 81,72 | 0,45% | 1,00 |
29.08.2025 | 81,90 | 82,32 | 80,87 | 81,35 | -0,71% | - |
28.08.2025 | 82,75 | 83,09 | 80,94 | 81,93 | -1,00% | - |
27.08.2025 | 83,82 | 84,31 | 82,58 | 82,76 | -2,34% | - |
26.08.2025 | 84,26 | 84,74 | 84,26 | 84,74 | -0,67% | 56,00 |
25.08.2025 | 84,99 | 85,49 | 83,61 | 85,31 | 0,54% | - |
22.08.2025 | 79,79 | 85,12 | 79,55 | 84,85 | 6,45% | - |
21.08.2025 | 79,66 | 80,60 | 78,33 | 79,71 | -2,48% | - |
20.08.2025 | 82,22 | 82,22 | 81,74 | 81,74 | -2,94% | 3,00 |
19.08.2025 | 84,22 | 84,22 | 84,22 | 84,22 | -1,75% | 4,00 |
18.08.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 1,04% | 12,00 |
15.08.2025 | 86,94 | 86,94 | 84,84 | 84,84 | -1,61% | 18,00 |
14.08.2025 | 87,71 | 88,05 | 85,56 | 86,23 | 5,00% | - |
13.08.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 6,73% | 19,00 |
12.08.2025 | 76,94 | 76,94 | 76,94 | 76,94 | -0,93% | 100,00 |
11.08.2025 | 77,46 | 77,66 | 77,46 | 77,66 | -3,22% | 15,00 |
08.08.2025 | 80,24 | 80,24 | 80,24 | 80,24 | -0,37% | 3,00 |
07.08.2025 | 80,50 | 80,78 | 80,50 | 80,54 | 2,49% | 58,00 |
06.08.2025 | 78,58 | 78,58 | 78,58 | 78,58 | -4,39% | 341,00 |
05.08.2025 | 79,65 | 82,65 | 79,45 | 82,19 | 3,59% | - |
04.08.2025 | 78,02 | 79,34 | 78,02 | 79,34 | 0,28% | 2,00 |
01.08.2025 | 79,12 | 79,12 | 79,12 | 79,12 | -0,09% | 2,00 |
31.07.2025 | 79,63 | 79,77 | 78,40 | 79,19 | -0,44% | - |
30.07.2025 | 77,99 | 79,89 | 77,77 | 79,54 | 2,09% | - |
29.07.2025 | 77,41 | 78,34 | 77,19 | 77,91 | 1,87% | - |
28.07.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -0,07% | 30,00 |
25.07.2025 | 75,46 | 76,66 | 75,26 | 76,53 | 1,74% | - |
24.07.2025 | 75,50 | 75,72 | 74,35 | 75,22 | -0,71% | - |
23.07.2025 | 76,01 | 76,78 | 75,72 | 75,76 | 1,53% | - |
22.07.2025 | 74,62 | 74,62 | 74,62 | 74,62 | 1,41% | 52,00 |
21.07.2025 | 75,21 | 75,84 | 73,52 | 73,58 | -1,47% | - |
18.07.2025 | 75,24 | 75,24 | 74,68 | 74,68 | -2,26% | 14,00 |
17.07.2025 | 75,14 | 76,85 | 75,14 | 76,41 | 2,18% | - |
16.07.2025 | 75,36 | 75,70 | 74,78 | 74,78 | -3,29% | 102,00 |
15.07.2025 | 78,46 | 78,46 | 77,06 | 77,32 | -1,68% | 142,00 |
14.07.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -1,50% | 30,00 |
11.07.2025 | 79,84 | 79,84 | 79,84 | 79,84 | -0,82% | 8,00 |
10.07.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 4,30% | 7,00 |
09.07.2025 | 76,69 | 77,36 | 76,30 | 77,18 | 0,57% | - |
08.07.2025 | 76,20 | 77,47 | 76,02 | 76,74 | -1,99% | - |
07.07.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 1,22% | 44,00 |
04.07.2025 | 77,62 | 77,62 | 77,28 | 77,36 | -0,82% | - |
03.07.2025 | 78,54 | 79,70 | 77,63 | 78,00 | -0,43% | - |
02.07.2025 | 77,14 | 78,34 | 77,14 | 78,34 | 0,67% | 77,00 |
01.07.2025 | 73,46 | 77,82 | 73,46 | 77,82 | 6,69% | 46,00 |
30.06.2025 | 72,94 | 72,94 | 72,94 | 72,94 | -2,62% | 50,00 |
27.06.2025 | 75,28 | 75,47 | 73,97 | 74,90 | 0,21% | - |
26.06.2025 | 74,74 | 74,74 | 74,74 | 74,74 | -0,44% | 84,00 |
25.06.2025 | 76,00 | 76,10 | 74,37 | 75,07 | -1,46% | - |
24.06.2025 | 75,76 | 76,18 | 75,36 | 76,18 | 0,47% | 604,00 |
23.06.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,80% | 1,00 |
20.06.2025 | 74,91 | 76,09 | 74,81 | 75,22 | 0,89% | - |
19.06.2025 | 75,31 | 75,35 | 74,56 | 74,56 | -1,10% | - |
18.06.2025 | 74,79 | 75,71 | 74,59 | 75,39 | 1,09% | - |
17.06.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -3,37% | 5,00 |
16.06.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 1,15% | 1,00 |
13.06.2025 | 77,42 | 77,95 | 75,79 | 76,30 | -1,22% | - |
12.06.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -0,28% | 10,00 |
11.06.2025 | 79,27 | 79,88 | 77,33 | 77,46 | -2,81% | - |
10.06.2025 | 80,16 | 80,16 | 79,70 | 79,70 | -1,48% | 127,00 |
09.06.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 0,51% | 1,00 |
06.06.2025 | 81,10 | 82,62 | 79,75 | 80,49 | -0,52% | - |
05.06.2025 | 80,81 | 81,63 | 79,90 | 80,91 | 0,02% | - |
04.06.2025 | 80,22 | 81,49 | 79,83 | 80,89 | 1,14% | - |
03.06.2025 | 77,10 | 79,98 | 77,10 | 79,98 | 2,99% | 35,00 |
02.06.2025 | 79,02 | 79,02 | 77,20 | 77,66 | -2,08% | 1.372,00 |
30.05.2025 | 79,93 | 80,13 | 78,85 | 79,31 | -0,25% | - |
29.05.2025 | 80,87 | 80,87 | 78,91 | 79,51 | -1,11% | - |