94,580€
0,62%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 94,46 | 95,16 | 94,46 | 95,16 | 1,23% | 69,00 |
| 19.09.2024 | 93,18 | 94,00 | 93,18 | 94,00 | 2,59% | 78,00 |
| 18.09.2024 | 90,75 | 92,96 | 90,46 | 91,63 | 2,96% | - |
| 17.09.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 0,88% | 1,00 |
| 16.09.2024 | 88,22 | 88,22 | 88,22 | 88,22 | -0,09% | 3,00 |
| 13.09.2024 | 85,49 | 89,22 | 85,46 | 88,30 | 3,26% | - |
| 12.09.2024 | 85,74 | 85,90 | 84,32 | 85,51 | -0,16% | - |
| 11.09.2024 | 84,95 | 85,65 | 83,30 | 85,65 | 0,34% | - |
| 10.09.2024 | 84,35 | 85,42 | 84,10 | 85,36 | 1,33% | - |
| 09.09.2024 | 83,84 | 84,24 | 83,84 | 84,24 | 1,45% | 7,00 |
| 06.09.2024 | 83,04 | 83,04 | 83,04 | 83,04 | -1,01% | 41,00 |
| 05.09.2024 | 84,95 | 85,59 | 83,52 | 83,89 | -1,43% | - |
| 04.09.2024 | 84,92 | 86,30 | 84,73 | 85,11 | -2,60% | - |
| 03.09.2024 | 87,54 | 87,54 | 87,38 | 87,38 | -0,50% | 101,00 |
| 02.09.2024 | 87,66 | 87,82 | 87,42 | 87,82 | -0,01% | 103,00 |
| 30.08.2024 | 88,29 | 89,29 | 87,32 | 87,83 | 0,01% | - |
| 29.08.2024 | 87,46 | 87,82 | 87,46 | 87,82 | 0,99% | 50,00 |
| 28.08.2024 | 87,14 | 87,32 | 86,20 | 86,96 | -1,25% | - |
| 27.08.2024 | 87,54 | 88,06 | 87,44 | 88,06 | 0,32% | 111,00 |
| 26.08.2024 | 86,66 | 88,68 | 86,66 | 87,78 | 1,81% | 296,00 |
| 23.08.2024 | 83,84 | 86,22 | 83,84 | 86,22 | 3,29% | 401,00 |
| 22.08.2024 | 84,18 | 84,60 | 83,45 | 83,47 | 0,57% | - |
| 21.08.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,38% | 23,00 |
| 20.08.2024 | 83,32 | 83,32 | 83,32 | 83,32 | -2,91% | 75,00 |
| 19.08.2024 | 85,02 | 85,82 | 85,02 | 85,82 | -0,53% | 106,00 |
| 16.08.2024 | 86,84 | 86,84 | 86,20 | 86,28 | -0,96% | 162,00 |
| 15.08.2024 | 84,54 | 87,30 | 84,54 | 87,12 | 1,14% | 347,00 |
| 14.08.2024 | 86,18 | 86,36 | 86,08 | 86,14 | -0,21% | 161,00 |
| 13.08.2024 | 86,22 | 86,32 | 86,22 | 86,32 | -1,12% | 112,00 |
| 12.08.2024 | 87,30 | 87,30 | 87,30 | 87,30 | -0,35% | 104,00 |
| 09.08.2024 | 87,77 | 88,38 | 86,88 | 87,61 | 0,06% | - |
| 08.08.2024 | 86,66 | 87,94 | 85,87 | 87,56 | 8,26% | - |
| 07.08.2024 | 86,64 | 87,06 | 80,88 | 80,88 | -5,94% | 262,00 |
| 06.08.2024 | 84,70 | 87,17 | 83,33 | 85,99 | 2,64% | - |
| 05.08.2024 | 84,96 | 84,96 | 83,66 | 83,78 | -1,80% | 148,00 |
| 02.08.2024 | 88,90 | 88,90 | 85,08 | 85,32 | -5,35% | 312,00 |
| 01.08.2024 | 90,88 | 90,88 | 90,14 | 90,14 | -1,03% | 17,00 |
| 31.07.2024 | 91,08 | 91,08 | 91,08 | 91,08 | 0,26% | 2,00 |
| 30.07.2024 | 89,90 | 90,84 | 89,90 | 90,84 | 0,44% | 35,00 |
| 29.07.2024 | 90,44 | 90,44 | 90,44 | 90,44 | 3,19% | 283,00 |
| 26.07.2024 | 88,86 | 88,90 | 87,64 | 87,64 | 0,32% | 238,00 |
| 25.07.2024 | 83,66 | 87,36 | 83,66 | 87,36 | 2,68% | 260,00 |
| 24.07.2024 | 85,08 | 85,08 | 85,08 | 85,08 | -0,44% | 1,00 |
| 23.07.2024 | 84,24 | 85,46 | 84,24 | 85,46 | 1,74% | 128,00 |
| 22.07.2024 | 81,70 | 84,00 | 81,70 | 84,00 | 3,88% | 70,00 |
| 19.07.2024 | 81,42 | 81,42 | 80,86 | 80,86 | -1,82% | 260,00 |
| 18.07.2024 | 82,36 | 82,36 | 82,36 | 82,36 | 0,59% | 1,00 |
| 17.07.2024 | 81,88 | 81,88 | 81,88 | 81,88 | 0,76% | 50,00 |
| 16.07.2024 | 79,48 | 81,26 | 79,48 | 81,26 | 0,44% | 51,00 |
| 15.07.2024 | 78,88 | 80,90 | 78,70 | 80,90 | 3,14% | 56,00 |
| 12.07.2024 | 77,72 | 78,50 | 77,56 | 78,44 | 1,58% | 172,00 |
| 11.07.2024 | 77,72 | 77,72 | 77,22 | 77,22 | 3,55% | 235,00 |
| 10.07.2024 | 73,95 | 74,63 | 73,22 | 74,57 | -0,33% | - |
| 09.07.2024 | 74,46 | 74,82 | 74,46 | 74,82 | 0,36% | 250,00 |
| 08.07.2024 | 73,94 | 75,45 | 73,93 | 74,55 | 0,76% | - |
| 05.07.2024 | 76,78 | 76,88 | 73,95 | 73,99 | -3,63% | - |
| 04.07.2024 | 76,94 | 77,12 | 76,78 | 76,78 | -0,19% | - |
| 03.07.2024 | 76,15 | 77,53 | 75,92 | 76,93 | 0,72% | - |
| 02.07.2024 | 76,38 | 76,38 | 76,38 | 76,38 | -0,10% | 1,00 |
| 01.07.2024 | 76,84 | 76,84 | 76,46 | 76,46 | -0,09% | 78,00 |
| 28.06.2024 | 76,99 | 78,46 | 76,44 | 76,53 | -0,65% | - |
| 27.06.2024 | 77,21 | 78,20 | 76,83 | 77,03 | -0,27% | - |
| 26.06.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -0,34% | 60,00 |
| 25.06.2024 | 79,70 | 79,70 | 77,50 | 77,50 | -3,58% | 116,00 |
| 24.06.2024 | 80,38 | 80,38 | 80,38 | 80,38 | 0,93% | 1,00 |
| 21.06.2024 | 80,12 | 80,12 | 79,64 | 79,64 | -1,12% | 106,00 |
| 20.06.2024 | 82,12 | 82,12 | 80,54 | 80,54 | -2,33% | 78,00 |
| 19.06.2024 | 82,46 | 82,46 | 82,46 | 82,46 | 0,73% | 75,00 |
| 18.06.2024 | 82,66 | 82,66 | 81,86 | 81,86 | -2,55% | 101,00 |
| 17.06.2024 | 84,98 | 84,98 | 83,60 | 84,00 | -2,59% | 347,00 |
| 14.06.2024 | 87,22 | 87,31 | 85,90 | 86,23 | -0,98% | - |
| 13.06.2024 | 86,54 | 87,19 | 85,10 | 87,08 | -0,53% | - |
| 12.06.2024 | 87,46 | 87,54 | 87,32 | 87,54 | 2,06% | 51,00 |
| 11.06.2024 | 84,52 | 86,12 | 84,12 | 85,77 | 1,86% | - |
| 10.06.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -1,27% | 1,00 |
| 07.06.2024 | 85,28 | 85,28 | 85,28 | 85,28 | -0,74% | 100,00 |
| 06.06.2024 | 84,00 | 85,92 | 84,00 | 85,92 | 2,92% | 261,00 |
| 05.06.2024 | 83,48 | 83,48 | 83,48 | 83,48 | 0,07% | 20,00 |
| 04.06.2024 | 83,86 | 84,20 | 83,42 | 83,42 | -1,77% | 375,00 |
| 03.06.2024 | 84,70 | 84,92 | 84,70 | 84,92 | 0,62% | 152,00 |
| 31.05.2024 | 83,80 | 84,68 | 83,43 | 84,40 | 2,13% | - |
| 30.05.2024 | 81,42 | 82,64 | 81,18 | 82,64 | 1,92% | 771,00 |
| 29.05.2024 | 82,14 | 82,14 | 81,08 | 81,08 | -1,79% | 178,00 |
| 28.05.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -0,41% | 18,00 |
| 27.05.2024 | 82,85 | 82,90 | 82,64 | 82,90 | 1,47% | - |
| 24.05.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,22% | 1,00 |
| 23.05.2024 | 82,56 | 82,76 | 81,88 | 81,88 | -2,13% | 79,00 |
| 22.05.2024 | 83,66 | 83,66 | 83,66 | 83,66 | -0,52% | 13,00 |
| 21.05.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -0,44% | 150,00 |
| 20.05.2024 | 83,17 | 84,57 | 82,91 | 84,47 | 1,81% | - |
| 17.05.2024 | 82,55 | 83,04 | 81,85 | 82,97 | 0,45% | - |
| 16.05.2024 | 84,46 | 84,58 | 82,60 | 82,60 | -2,41% | 124,00 |
| 15.05.2024 | 82,92 | 84,64 | 82,70 | 84,64 | 2,49% | 254,00 |
| 14.05.2024 | 82,50 | 82,58 | 82,50 | 82,58 | 1,14% | 161,00 |
| 13.05.2024 | 81,04 | 81,79 | 80,88 | 81,65 | 0,43% | - |
| 10.05.2024 | 81,14 | 81,30 | 80,98 | 81,30 | 2,65% | 153,00 |
| 09.05.2024 | 81,82 | 82,14 | 79,20 | 79,20 | -2,54% | 213,00 |
| 08.05.2024 | 69,36 | 81,26 | 69,36 | 81,26 | 19,25% | 474,00 |
| 07.05.2024 | 68,32 | 68,32 | 68,14 | 68,14 | -1,73% | 300,00 |
| 06.05.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 0,46% | 10,00 |