15,000€
-6,83%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 15,58 | 15,58 | 15,23 | 15,28 | -5,12% | 2.652,00 |
| 16.07.2026 | 16,90 | 17,05 | 15,88 | 16,10 | -5,85% | 3.520,00 |
| 15.07.2026 | 16,75 | 17,83 | 16,75 | 17,10 | 2,70% | 1.546,00 |
| 14.07.2026 | 16,63 | 17,30 | 16,63 | 16,65 | -2,49% | 2,00 |
| 13.07.2026 | 17,43 | 17,63 | 16,65 | 17,08 | -1,87% | 1.756,00 |
| 10.07.2026 | 17,68 | 18,00 | 17,30 | 17,40 | 0,43% | 200,00 |
| 09.07.2026 | 17,10 | 17,78 | 17,00 | 17,33 | 6,29% | 1.010,00 |
| 08.07.2026 | 17,08 | 17,43 | 16,25 | 16,30 | -5,23% | 3.596,00 |
| 07.07.2026 | 19,38 | 19,38 | 17,10 | 17,20 | -10,88% | 6.378,00 |
| 06.07.2026 | 20,25 | 20,25 | 18,63 | 19,30 | -3,98% | 2.642,00 |
| 03.07.2026 | 19,30 | 20,40 | 19,15 | 20,10 | 7,63% | 4.967,00 |
| 02.07.2026 | 20,95 | 21,10 | 18,55 | 18,68 | -15,11% | 7.069,00 |
| 01.07.2026 | 21,50 | 22,00 | 20,85 | 22,00 | 1,38% | 4.314,00 |
| 30.06.2026 | 21,70 | 22,00 | 20,90 | 21,70 | 5,60% | 1.700,00 |
| 29.06.2026 | 21,45 | 22,05 | 20,55 | 20,55 | -4,20% | 1.963,00 |
| 26.06.2026 | 22,50 | 22,50 | 20,35 | 21,45 | -7,14% | 4.443,00 |
| 25.06.2026 | 24,95 | 26,95 | 22,35 | 23,10 | -13,81% | 4.576,00 |
| 24.06.2026 | 26,50 | 26,90 | 25,80 | 26,80 | 3,08% | 300,00 |
| 23.06.2026 | 28,30 | 28,50 | 24,90 | 26,00 | -3,88% | 6.011,00 |
| 22.06.2026 | 28,75 | 30,70 | 25,60 | 27,05 | -5,91% | 3.698,00 |
| 19.06.2026 | 25,90 | 30,30 | 25,70 | 28,75 | 11,00% | 15.935,00 |
| 18.06.2026 | 25,90 | 26,45 | 23,70 | 25,90 | -0,38% | 4.145,00 |
| 17.06.2026 | 22,35 | 26,05 | 22,35 | 26,00 | 12,07% | 747,00 |
| 16.06.2026 | 23,05 | 24,60 | 22,75 | 23,20 | 3,57% | 2.093,00 |
| 15.06.2026 | 22,30 | 23,95 | 22,30 | 22,40 | 5,41% | 3.940,00 |
| 12.06.2026 | 21,55 | 21,85 | 20,35 | 21,25 | 1,43% | 3.421,00 |
| 11.06.2026 | 18,40 | 22,30 | 18,20 | 20,95 | 10,85% | 19.569,00 |
| 10.06.2026 | 19,13 | 19,28 | 18,15 | 18,90 | -8,47% | 7.156,00 |
| 09.06.2026 | 20,90 | 22,10 | 20,25 | 20,65 | -2,13% | 3.244,00 |
| 08.06.2026 | 20,70 | 22,75 | 20,55 | 21,10 | 0,72% | 14.028,00 |
| 05.06.2026 | 21,15 | 21,35 | 20,75 | 20,95 | 2,20% | - |
| 04.06.2026 | 21,90 | 21,90 | 19,95 | 20,50 | -14,41% | 2.084,00 |
| 03.06.2026 | 23,85 | 23,95 | 23,70 | 23,95 | 2,57% | - |
| 02.06.2026 | 21,10 | 24,10 | 20,70 | 23,35 | 12,80% | 4.720,00 |
| 01.06.2026 | 21,65 | 22,80 | 20,25 | 20,70 | -5,05% | 4.651,00 |
| 29.05.2026 | 24,10 | 24,50 | 21,30 | 21,80 | -8,02% | 5.339,00 |
| 28.05.2026 | 25,00 | 25,40 | 23,55 | 23,70 | -4,44% | 2.037,00 |
| 27.05.2026 | 27,85 | 28,30 | 23,90 | 24,80 | -8,99% | 3.923,00 |
| 26.05.2026 | 29,25 | 29,75 | 26,30 | 27,25 | -7,16% | 3.958,00 |
| 25.05.2026 | 25,20 | 29,90 | 25,00 | 29,35 | 20,04% | 7.620,00 |
| 22.05.2026 | 22,10 | 24,70 | 21,90 | 24,45 | 13,99% | 9.726,00 |
| 21.05.2026 | 20,95 | 21,55 | 20,75 | 21,45 | 4,89% | 520,00 |
| 20.05.2026 | 19,55 | 20,70 | 18,98 | 20,45 | 9,50% | 638,00 |
| 19.05.2026 | 21,15 | 21,70 | 18,55 | 18,68 | -14,53% | 9.978,00 |
| 18.05.2026 | 21,85 | 24,00 | 21,30 | 21,85 | -2,02% | 2.695,00 |
| 15.05.2026 | 23,80 | 23,80 | 21,80 | 22,30 | -12,55% | 994,00 |
| 14.05.2026 | 25,05 | 25,65 | 24,25 | 25,50 | 0,39% | 500,00 |
| 13.05.2026 | 22,80 | 25,80 | 22,80 | 25,40 | 4,10% | 6.097,00 |
| 12.05.2026 | 27,75 | 27,80 | 23,70 | 24,40 | -12,70% | 10.951,00 |
| 11.05.2026 | 26,25 | 29,80 | 25,65 | 27,95 | 5,87% | 26.909,00 |
| 08.05.2026 | 23,90 | 26,40 | 23,15 | 26,40 | 10,00% | 5.563,00 |
| 07.05.2026 | 23,65 | 25,00 | 22,85 | 24,00 | 2,35% | 8.105,00 |
| 06.05.2026 | 22,85 | 25,30 | 22,10 | 23,45 | 2,85% | 18.863,00 |
| 05.05.2026 | 21,00 | 22,80 | 19,43 | 22,80 | 10,14% | 9.569,00 |
| 04.05.2026 | 17,78 | 21,20 | 17,58 | 20,70 | 27,19% | 29.223,00 |
| 30.04.2026 | 18,85 | 18,85 | 16,15 | 16,28 | -14,90% | 10.121,00 |
| 29.04.2026 | 16,85 | 19,93 | 15,95 | 19,13 | 19,72% | 13.853,00 |
| 28.04.2026 | 16,95 | 16,95 | 14,95 | 15,98 | -6,30% | 5.370,00 |
| 27.04.2026 | 15,85 | 17,68 | 15,45 | 17,05 | 12,17% | 22.298,00 |
| 24.04.2026 | 14,18 | 15,53 | 14,18 | 15,20 | 7,61% | 7.573,00 |
| 23.04.2026 | 16,10 | 16,10 | 13,85 | 14,13 | -8,13% | 13.010,00 |
| 22.04.2026 | 14,98 | 18,13 | 14,70 | 15,38 | 10,22% | 35.607,00 |
| 21.04.2026 | 12,73 | 14,73 | 12,73 | 13,95 | 6,69% | 17.234,00 |
| 20.04.2026 | 12,80 | 13,73 | 11,13 | 13,08 | 3,16% | 10.987,00 |
| 17.04.2026 | 11,10 | 13,98 | 0,00 | 12,68 | 13,17% | 34.146,00 |
| 16.04.2026 | 10,09 | 11,40 | 9,97 | 11,20 | 11,44% | 25.795,00 |
| 15.04.2026 | 9,98 | 10,28 | 9,03 | 10,05 | -1,23% | 14.560,00 |
| 14.04.2026 | 9,89 | 10,75 | 9,64 | 10,18 | 4,79% | 15.938,00 |
| 13.04.2026 | 7,48 | 9,91 | 7,47 | 9,71 | 28,10% | 41.481,00 |
| 10.04.2026 | 7,41 | 7,65 | 7,36 | 7,58 | 0,00% | 7.330,00 |
| 09.04.2026 | 7,54 | 7,58 | 7,43 | 7,58 | 0,13% | - |
| 08.04.2026 | 7,41 | 7,79 | 7,29 | 7,57 | 2,30% | 5.900,00 |
| 07.04.2026 | 6,67 | 7,51 | 6,64 | 7,40 | 13,58% | 5.721,00 |
| 02.04.2026 | 6,48 | 6,54 | 6,48 | 6,52 | 2,12% | - |
| 01.04.2026 | 6,36 | 6,38 | 6,36 | 6,38 | -0,23% | - |
| 31.03.2026 | 6,22 | 6,49 | 6,13 | 6,40 | 0,00% | 275,00 |
| 30.03.2026 | 6,42 | 6,42 | 6,40 | 6,40 | 3,15% | 380,00 |
| 27.03.2026 | 6,30 | 6,39 | 6,08 | 6,20 | 1,64% | 300,00 |
| 26.03.2026 | 6,67 | 6,71 | 5,81 | 6,10 | -1,61% | 8.217,00 |
| 25.03.2026 | 6,13 | 6,22 | 6,12 | 6,20 | 1,47% | - |
| 24.03.2026 | 6,03 | 6,12 | 6,03 | 6,11 | 0,41% | - |
| 23.03.2026 | 6,15 | 6,24 | 5,80 | 6,09 | -1,85% | 3.899,00 |
| 20.03.2026 | 6,21 | 6,21 | 6,19 | 6,20 | -4,10% | - |
| 19.03.2026 | 6,48 | 6,48 | 6,46 | 6,47 | 0,70% | - |
| 18.03.2026 | 6,45 | 6,56 | 6,42 | 6,42 | -2,43% | 1.131,00 |
| 17.03.2026 | 6,63 | 6,77 | 6,54 | 6,58 | -3,24% | 348,00 |
| 16.03.2026 | 6,87 | 6,87 | 6,80 | 6,80 | -1,88% | 1,00 |
| 13.03.2026 | 7,00 | 7,02 | 6,88 | 6,93 | -1,63% | 12,00 |
| 12.03.2026 | 7,04 | 7,05 | 7,04 | 7,05 | -1,05% | - |
| 11.03.2026 | 7,15 | 7,18 | 7,11 | 7,12 | 0,92% | - |
| 10.03.2026 | 7,03 | 7,09 | 7,03 | 7,06 | -0,70% | - |
| 09.03.2026 | 6,97 | 7,11 | 6,97 | 7,11 | -3,99% | - |
| 06.03.2026 | 7,44 | 7,44 | 7,40 | 7,40 | -1,46% | - |
| 05.03.2026 | 7,45 | 7,51 | 7,44 | 7,51 | 3,37% | 50,00 |
| 04.03.2026 | 7,12 | 7,32 | 7,08 | 7,27 | 0,83% | 1.500,00 |
| 03.03.2026 | 7,22 | 7,22 | 7,20 | 7,21 | 1,05% | - |
| 02.03.2026 | 7,25 | 7,26 | 7,08 | 7,13 | -3,71% | 1.090,00 |
| 27.02.2026 | 7,40 | 7,42 | 7,40 | 7,41 | 0,82% | - |
| 26.02.2026 | 7,46 | 7,50 | 7,35 | 7,35 | -1,34% | 1.520,00 |
| 25.02.2026 | 7,40 | 7,47 | 7,32 | 7,45 | -0,60% | - |