67,700€
-1,24%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,40 | 69,43 | 67,58 | 67,70 | -1,24% | 48,00 |
| 11.11.2026 | 67,90 | 68,60 | 66,90 | 68,55 | 1,18% | - |
| 10.11.2026 | 69,85 | 69,93 | 67,60 | 67,75 | -3,01% | - |
| 09.11.2026 | 67,63 | 70,58 | 67,38 | 69,85 | 3,18% | - |
| 06.11.2026 | 68,83 | 68,88 | 67,20 | 67,70 | -1,10% | - |
| 05.11.2026 | 70,00 | 71,48 | 67,43 | 68,45 | -2,63% | - |
| 04.11.2026 | 65,68 | 70,73 | 65,63 | 70,30 | 6,35% | - |
| 03.11.2026 | 67,43 | 71,05 | 64,58 | 66,10 | -2,29% | 153,00 |
| 02.11.2026 | 65,68 | 67,65 | 65,38 | 67,65 | 2,97% | 44,00 |
| 30.10.2026 | 65,68 | 67,10 | 64,68 | 65,70 | 0,23% | - |
| 29.10.2026 | 62,88 | 66,20 | 62,80 | 65,55 | 4,46% | 14,00 |
| 28.10.2026 | 64,75 | 64,90 | 61,98 | 62,75 | -3,09% | - |
| 27.10.2026 | 64,53 | 65,15 | 64,05 | 64,75 | 0,39% | - |
| 26.10.2026 | 65,90 | 66,05 | 64,40 | 64,50 | -2,20% | - |
| 23.10.2026 | 66,73 | 66,93 | 65,33 | 65,95 | -1,24% | - |
| 22.10.2026 | 64,20 | 66,83 | 63,98 | 66,78 | 3,37% | - |
| 21.10.2026 | 64,55 | 65,33 | 64,03 | 64,60 | 0,08% | - |
| 20.10.2026 | 62,95 | 65,10 | 62,83 | 64,55 | 2,30% | 130,00 |
| 19.10.2026 | 62,70 | 63,80 | 62,05 | 63,10 | 1,20% | - |
| 16.10.2026 | 61,90 | 63,20 | 61,65 | 62,35 | 0,73% | - |
| 15.10.2026 | 61,78 | 62,03 | 61,70 | 61,90 | 3,86% | - |
| 14.10.2026 | 59,68 | 60,00 | 58,68 | 59,60 | -0,17% | - |
| 13.10.2026 | 58,98 | 60,28 | 58,88 | 59,70 | 0,93% | 145,00 |
| 12.10.2026 | 58,75 | 59,40 | 57,40 | 59,15 | 0,85% | - |
| 09.10.2026 | 58,00 | 59,00 | 57,63 | 58,65 | 1,03% | 61,00 |
| 08.10.2026 | 57,80 | 59,00 | 56,65 | 58,05 | 0,26% | 156,00 |
| 07.10.2026 | 59,58 | 59,83 | 57,20 | 57,90 | -2,61% | - |
| 06.10.2026 | 58,23 | 60,45 | 58,03 | 59,45 | 2,15% | 124,00 |
| 05.10.2026 | 58,13 | 59,98 | 57,23 | 58,20 | 0,52% | 11,00 |
| 02.10.2026 | 57,50 | 59,15 | 57,25 | 57,90 | 0,78% | - |
| 01.10.2026 | 57,28 | 57,53 | 55,20 | 57,45 | 0,70% | - |
| 30.09.2026 | 58,08 | 58,23 | 56,98 | 57,05 | -1,72% | - |
| 29.09.2026 | 58,10 | 58,83 | 57,63 | 58,05 | -0,09% | 13,00 |
| 28.09.2026 | 58,53 | 58,83 | 57,15 | 58,10 | -0,85% | - |
| 25.09.2026 | 58,28 | 59,15 | 57,58 | 58,60 | 0,60% | - |
| 24.09.2026 | 59,68 | 59,98 | 57,65 | 58,25 | -2,55% | - |
| 23.09.2026 | 59,60 | 60,33 | 58,65 | 59,78 | 0,55% | - |
| 22.09.2026 | 56,75 | 59,48 | 56,75 | 59,45 | 4,67% | - |
| 21.09.2026 | 57,08 | 57,45 | 56,33 | 56,80 | -0,26% | - |
| 18.09.2026 | 57,35 | 57,45 | 56,28 | 56,95 | -0,61% | - |
| 17.09.2026 | 57,15 | 58,33 | 57,13 | 57,30 | 0,44% | 20,00 |
| 16.09.2026 | 56,10 | 58,15 | 56,08 | 57,05 | 1,60% | - |
| 15.09.2026 | 57,85 | 57,85 | 55,95 | 56,15 | -2,94% | - |
| 14.09.2026 | 57,98 | 58,60 | 57,58 | 57,85 | -0,34% | - |
| 11.09.2026 | 56,70 | 58,18 | 56,38 | 58,05 | 2,47% | - |
| 10.09.2026 | 58,08 | 58,13 | 56,23 | 56,65 | -2,50% | - |
| 09.09.2026 | 57,73 | 58,25 | 57,08 | 58,10 | 0,61% | 20,00 |
| 08.09.2026 | 58,58 | 59,00 | 56,93 | 57,75 | -1,45% | 81,00 |
| 07.09.2026 | 58,65 | 58,73 | 58,50 | 58,60 | -0,17% | 13,00 |
| 04.09.2026 | 58,25 | 59,83 | 58,08 | 58,70 | 0,77% | - |
| 03.09.2026 | 58,88 | 60,58 | 57,50 | 58,25 | -1,19% | 14,00 |
| 02.09.2026 | 59,38 | 60,18 | 58,90 | 58,95 | -0,76% | - |
| 01.09.2026 | 60,78 | 60,83 | 58,53 | 59,40 | -2,22% | 153,00 |
| 31.08.2026 | 61,38 | 61,43 | 59,75 | 60,75 | -1,22% | 12,00 |
| 28.08.2026 | 60,80 | 62,25 | 60,40 | 61,50 | 0,08% | - |
| 27.08.2026 | 61,20 | 61,48 | 60,38 | 61,45 | 0,33% | 80,00 |
| 26.08.2026 | 61,95 | 62,58 | 61,03 | 61,25 | -1,13% | - |
| 25.08.2026 | 62,43 | 62,78 | 61,53 | 61,95 | -0,56% | - |
| 24.08.2026 | 62,70 | 63,85 | 61,48 | 62,30 | -0,64% | 105,00 |
| 21.08.2026 | 63,05 | 63,75 | 62,50 | 62,70 | -0,71% | - |
| 20.08.2026 | 62,80 | 64,33 | 62,55 | 63,15 | -2,92% | - |
| 19.08.2026 | 61,38 | 65,10 | 61,30 | 65,05 | 9,02% | - |
| 05.05.2026 | 59,13 | 60,39 | 58,70 | 59,67 | 1,10% | - |
| 04.05.2026 | 60,80 | 60,92 | 58,70 | 59,02 | -4,13% | 15,00 |
| 30.04.2026 | 61,63 | 62,04 | 60,55 | 61,56 | -0,02% | - |
| 29.04.2026 | 64,73 | 64,73 | 61,01 | 61,57 | -4,65% | 50,00 |
| 28.04.2026 | 65,34 | 65,74 | 64,14 | 64,57 | -1,10% | - |
| 27.04.2026 | 64,25 | 65,78 | 63,81 | 65,29 | 1,57% | - |
| 24.04.2026 | 64,02 | 64,46 | 62,62 | 64,28 | 0,58% | - |
| 23.04.2026 | 62,88 | 64,35 | 62,71 | 63,91 | 1,49% | - |
| 22.04.2026 | 60,36 | 63,03 | 58,78 | 62,97 | 4,38% | - |
| 21.04.2026 | 62,68 | 64,36 | 59,69 | 60,33 | -3,55% | 29,00 |
| 20.04.2026 | 65,08 | 65,32 | 62,47 | 62,55 | -3,83% | - |
| 17.04.2026 | 61,53 | 65,91 | 61,46 | 65,04 | 5,74% | 140,00 |
| 16.04.2026 | 62,67 | 63,46 | 61,32 | 61,51 | -1,71% | - |
| 15.04.2026 | 63,78 | 63,97 | 62,37 | 62,58 | -1,88% | - |
| 14.04.2026 | 64,14 | 64,67 | 63,38 | 63,78 | -0,70% | 30,00 |
| 13.04.2026 | 63,75 | 64,23 | 61,74 | 64,23 | 0,60% | 215,00 |
| 10.04.2026 | 65,04 | 65,46 | 63,77 | 63,85 | -1,80% | 52,00 |
| 09.04.2026 | 64,47 | 65,34 | 63,61 | 65,02 | 0,84% | - |
| 08.04.2026 | 60,70 | 65,07 | 60,63 | 64,48 | 6,75% | - |
| 07.04.2026 | 62,38 | 62,50 | 59,90 | 60,40 | -1,66% | 18,00 |
| 02.04.2026 | 62,56 | 63,25 | 60,44 | 61,42 | -2,10% | 126,00 |
| 01.04.2026 | 63,03 | 63,83 | 61,95 | 62,74 | -0,37% | - |
| 31.03.2026 | 61,54 | 63,92 | 61,40 | 62,97 | 2,74% | - |
| 30.03.2026 | 62,06 | 62,78 | 61,21 | 61,29 | -0,94% | - |
| 27.03.2026 | 63,03 | 63,09 | 61,45 | 61,87 | -1,73% | 25,00 |
| 26.03.2026 | 64,22 | 65,39 | 62,84 | 62,96 | -2,19% | - |
| 25.03.2026 | 63,87 | 65,32 | 62,94 | 64,37 | 1,18% | - |
| 24.03.2026 | 62,67 | 64,23 | 61,81 | 63,62 | 1,68% | 1.440,00 |
| 23.03.2026 | 60,29 | 64,09 | 60,05 | 62,57 | 3,23% | - |
| 20.03.2026 | 62,50 | 62,65 | 60,32 | 60,61 | -2,96% | - |
| 19.03.2026 | 65,57 | 65,68 | 62,16 | 62,46 | -4,61% | 180,00 |
| 18.03.2026 | 67,02 | 67,22 | 65,01 | 65,48 | -2,03% | 209,00 |
| 17.03.2026 | 65,75 | 66,98 | 65,62 | 66,84 | 1,57% | 204,00 |
| 16.03.2026 | 66,63 | 67,37 | 65,68 | 65,81 | -0,78% | - |
| 13.03.2026 | 65,50 | 67,22 | 65,48 | 66,33 | 1,34% | 60,00 |
| 12.03.2026 | 66,39 | 66,94 | 65,08 | 65,45 | -1,59% | - |
| 11.03.2026 | 68,14 | 68,33 | 66,46 | 66,51 | -2,12% | - |
| 10.03.2026 | 66,74 | 70,65 | 65,69 | 67,95 | 1,75% | - |