73,130€
-1,57%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |