80,460€
-0,56%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -3,44% | 5,00 |
| 27.05.2025 | 82,21 | 83,66 | 81,98 | 83,26 | 1,14% | - |
| 26.05.2025 | 81,88 | 82,44 | 81,82 | 82,32 | 0,22% | - |
| 23.05.2025 | 79,62 | 82,14 | 79,62 | 82,14 | 1,23% | 22,00 |
| 22.05.2025 | 80,16 | 81,36 | 79,96 | 81,14 | -0,20% | 32,00 |
| 21.05.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -0,34% | 24,00 |
| 20.05.2025 | 83,90 | 84,29 | 81,38 | 81,58 | -2,23% | - |
| 19.05.2025 | 85,32 | 85,32 | 83,44 | 83,44 | 0,53% | 103,00 |
| 16.05.2025 | 83,94 | 83,94 | 83,00 | 83,00 | -0,10% | 5,00 |
| 15.05.2025 | 82,84 | 83,08 | 82,84 | 83,08 | 0,01% | 40,00 |
| 14.05.2025 | 84,00 | 84,10 | 82,40 | 83,07 | -1,11% | - |
| 13.05.2025 | 84,85 | 85,50 | 83,93 | 84,00 | -0,31% | - |
| 12.05.2025 | 84,26 | 84,26 | 84,26 | 84,26 | 4,62% | 4,00 |
| 09.05.2025 | 80,48 | 81,58 | 79,83 | 80,54 | -0,10% | - |
| 08.05.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 1,21% | 4,00 |
| 07.05.2025 | 80,56 | 80,56 | 79,66 | 79,66 | 0,48% | 15,00 |
| 06.05.2025 | 76,30 | 80,52 | 76,30 | 79,28 | 4,45% | 714,00 |
| 05.05.2025 | 76,20 | 76,30 | 75,90 | 75,90 | -1,40% | 43,00 |
| 02.05.2025 | 76,86 | 76,98 | 76,86 | 76,98 | 1,14% | 17,00 |
| 30.04.2025 | 75,84 | 76,29 | 73,31 | 76,11 | 0,17% | - |
| 29.04.2025 | 76,61 | 76,99 | 74,33 | 75,98 | -0,56% | - |
| 28.04.2025 | 75,72 | 76,64 | 75,29 | 76,41 | 0,41% | - |
| 25.04.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,39% | 98,00 |
| 24.04.2025 | 74,24 | 76,43 | 73,67 | 76,40 | 1,65% | - |
| 23.04.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 1,79% | 1,00 |
| 22.04.2025 | 72,70 | 73,84 | 72,70 | 73,84 | -0,24% | 33,00 |
| 17.04.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 0,72% | 1,00 |
| 16.04.2025 | 74,73 | 75,79 | 72,52 | 73,49 | -4,88% | - |
| 15.04.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 1,58% | 2,00 |
| 14.04.2025 | 76,06 | 76,06 | 76,06 | 76,06 | 0,05% | 5,00 |
| 11.04.2025 | 75,58 | 76,02 | 75,58 | 76,02 | -0,67% | 324,00 |
| 10.04.2025 | 81,68 | 81,96 | 74,74 | 76,53 | -6,69% | - |
| 09.04.2025 | 71,98 | 82,90 | 71,22 | 82,02 | 4,46% | - |
| 08.04.2025 | 78,52 | 78,52 | 78,52 | 78,52 | 6,22% | 4,00 |
| 07.04.2025 | 73,92 | 73,92 | 73,92 | 73,92 | -4,69% | 5,00 |
| 04.04.2025 | 78,04 | 78,04 | 75,40 | 77,56 | -2,98% | 37,00 |
| 03.04.2025 | 82,64 | 82,64 | 79,94 | 79,94 | -4,72% | 151,00 |
| 02.04.2025 | 83,80 | 83,90 | 83,80 | 83,90 | -2,01% | 4,00 |
| 01.04.2025 | 85,62 | 85,62 | 85,62 | 85,62 | 3,01% | 2,00 |
| 31.03.2025 | 83,16 | 83,16 | 83,12 | 83,12 | -1,87% | 40,00 |
| 28.03.2025 | 86,67 | 87,23 | 84,03 | 84,70 | -2,16% | - |
| 27.03.2025 | 88,15 | 88,62 | 86,32 | 86,57 | -1,74% | - |
| 26.03.2025 | 88,15 | 89,25 | 87,30 | 88,10 | 0,18% | - |
| 25.03.2025 | 87,94 | 87,94 | 87,94 | 87,94 | -0,11% | 1,00 |
| 24.03.2025 | 86,38 | 88,04 | 86,38 | 88,04 | 2,69% | 186,00 |
| 21.03.2025 | 86,26 | 86,42 | 84,18 | 85,73 | -0,33% | - |
| 20.03.2025 | 86,58 | 87,21 | 85,71 | 86,01 | -0,50% | - |
| 19.03.2025 | 84,84 | 87,14 | 84,79 | 86,44 | 1,50% | - |
| 18.03.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 1,28% | 1,00 |
| 17.03.2025 | 84,04 | 84,08 | 84,04 | 84,08 | -0,24% | 4,00 |
| 14.03.2025 | 83,52 | 84,35 | 82,81 | 84,28 | 0,02% | - |
| 13.03.2025 | 84,26 | 84,26 | 84,26 | 84,26 | 0,12% | 18,00 |
| 12.03.2025 | 82,54 | 84,16 | 82,54 | 84,16 | 2,12% | 124,00 |
| 11.03.2025 | 82,55 | 83,77 | 81,17 | 82,41 | -1,21% | - |
| 10.03.2025 | 85,00 | 85,00 | 83,42 | 83,42 | -3,56% | 253,00 |
| 07.03.2025 | 87,18 | 87,18 | 86,48 | 86,50 | 0,00% | 134,00 |
| 06.03.2025 | 87,00 | 87,00 | 86,50 | 86,50 | -3,05% | 39,00 |
| 05.03.2025 | 89,16 | 89,22 | 89,16 | 89,22 | 0,22% | 42,00 |
| 04.03.2025 | 93,02 | 93,02 | 88,40 | 89,02 | -7,77% | 134,00 |
| 03.03.2025 | 96,52 | 96,52 | 96,52 | 96,52 | 0,84% | 2,00 |
| 28.02.2025 | 94,78 | 95,72 | 94,78 | 95,72 | 0,05% | 5,00 |
| 27.02.2025 | 95,40 | 96,62 | 94,61 | 95,67 | 0,51% | - |
| 26.02.2025 | 98,00 | 98,00 | 95,18 | 95,18 | 2,90% | 38,00 |
| 25.02.2025 | 92,62 | 92,62 | 92,50 | 92,50 | -0,73% | 102,00 |
| 24.02.2025 | 95,28 | 95,28 | 92,52 | 93,18 | -1,08% | 137,00 |
| 21.02.2025 | 97,66 | 97,66 | 93,42 | 94,20 | -2,89% | 220,00 |
| 20.02.2025 | 97,00 | 97,00 | 97,00 | 97,00 | -0,74% | 20,00 |
| 19.02.2025 | 104,00 | 112,00 | 94,32 | 97,72 | -8,50% | 330,00 |
| 18.02.2025 | 106,80 | 106,80 | 106,80 | 106,80 | -1,20% | 1,00 |
| 17.02.2025 | 108,05 | 108,10 | 108,05 | 108,10 | 0,37% | 12,00 |
| 14.02.2025 | 107,70 | 107,70 | 107,70 | 107,70 | 1,99% | 100,00 |
| 13.02.2025 | 105,60 | 105,60 | 105,60 | 105,60 | -0,87% | 32,00 |
| 12.02.2025 | 110,20 | 110,85 | 106,20 | 106,53 | -3,07% | - |
| 11.02.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -2,44% | 5,00 |
| 10.02.2025 | 111,05 | 112,65 | 111,05 | 112,65 | 0,13% | 3,00 |
| 07.02.2025 | 114,05 | 114,05 | 112,50 | 112,50 | 0,27% | 50,00 |
| 06.02.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -1,06% | 74,00 |
| 05.02.2025 | 111,93 | 114,13 | 111,63 | 113,40 | -1,05% | - |
| 04.02.2025 | 112,85 | 114,60 | 112,85 | 114,60 | 1,24% | 2,00 |
| 03.02.2025 | 111,75 | 113,65 | 111,75 | 113,20 | -1,52% | 6,00 |
| 31.01.2025 | 114,95 | 114,95 | 114,95 | 114,95 | 1,23% | 1,00 |
| 30.01.2025 | 109,70 | 114,00 | 109,70 | 113,55 | 2,53% | 51,00 |
| 29.01.2025 | 110,75 | 110,75 | 110,75 | 110,75 | 0,80% | 3,00 |
| 28.01.2025 | 109,80 | 110,40 | 107,80 | 109,88 | -0,07% | - |
| 27.01.2025 | 110,75 | 110,75 | 109,35 | 109,95 | 0,46% | 72,00 |
| 24.01.2025 | 110,70 | 110,70 | 109,45 | 109,45 | -2,71% | 32,00 |
| 23.01.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -1,14% | 1,00 |
| 22.01.2025 | 113,80 | 113,80 | 113,80 | 113,80 | 0,53% | 5,00 |
| 21.01.2025 | 112,15 | 113,20 | 112,15 | 113,20 | 2,24% | 110,00 |
| 20.01.2025 | 111,50 | 111,63 | 110,58 | 110,73 | -1,88% | - |
| 17.01.2025 | 112,40 | 112,85 | 112,40 | 112,85 | 1,07% | 102,00 |
| 16.01.2025 | 111,10 | 111,65 | 111,10 | 111,65 | 0,36% | 22,00 |
| 15.01.2025 | 106,20 | 111,25 | 106,20 | 111,25 | 5,05% | 33,00 |