2,150€
-0,23%
Echtzeit-Aktienkurs I. KLOUKINAS - I. LAPPAS
Bid:
Ask:
Aktienkurse zur I. KLOUKINAS - I. LAPPAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,18 | 2,18 | 2,13 | 2,16 | -0,92% | - |
| 21.08.2025 | 2,20 | 2,21 | 2,15 | 2,18 | -1,36% | - |
| 20.08.2025 | 2,06 | 2,21 | 2,06 | 2,21 | 6,78% | - |
| 19.08.2025 | 2,03 | 2,07 | 2,01 | 2,07 | 2,10% | - |
| 18.08.2025 | 2,09 | 2,09 | 1,99 | 2,02 | -3,23% | - |
| 15.08.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 14.08.2025 | 2,09 | 2,12 | 2,05 | 2,08 | -0,72% | - |
| 13.08.2025 | 2,00 | 2,15 | 1,97 | 2,10 | 5,41% | - |
| 12.08.2025 | 1,98 | 2,03 | 1,95 | 1,99 | 0,38% | - |
| 11.08.2025 | 1,94 | 2,00 | 1,93 | 1,98 | 2,19% | - |
| 08.08.2025 | 1,95 | 1,97 | 1,91 | 1,94 | -0,64% | - |
| 07.08.2025 | 1,92 | 1,99 | 1,91 | 1,95 | 1,83% | - |
| 06.08.2025 | 1,92 | 1,94 | 1,89 | 1,92 | 0,26% | - |
| 05.08.2025 | 1,90 | 1,99 | 1,88 | 1,91 | 0,79% | - |
| 04.08.2025 | 1,89 | 1,90 | 1,84 | 1,90 | 0,26% | - |
| 01.08.2025 | 1,88 | 1,93 | 1,87 | 1,89 | 0,53% | - |
| 31.07.2025 | 1,88 | 1,94 | 1,87 | 1,88 | 0,40% | - |
| 30.07.2025 | 1,88 | 1,91 | 1,86 | 1,87 | -0,40% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 0,53% | - |
| 28.07.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 0,27% | - |
| 25.07.2025 | 1,88 | 1,90 | 1,84 | 1,87 | -0,93% | 480,00 |
| 24.07.2025 | 1,90 | 1,91 | 1,86 | 1,88 | -0,66% | - |
| 23.07.2025 | 1,90 | 1,92 | 1,87 | 1,90 | 0,26% | - |
| 22.07.2025 | 1,93 | 1,96 | 1,87 | 1,89 | -2,33% | - |
| 21.07.2025 | 1,90 | 1,96 | 1,88 | 1,94 | 1,98% | - |
| 18.07.2025 | 1,93 | 1,94 | 1,88 | 1,90 | -1,68% | - |
| 17.07.2025 | 1,97 | 1,97 | 1,90 | 1,93 | -1,78% | - |
| 16.07.2025 | 1,89 | 2,01 | 1,87 | 1,97 | 3,83% | 480,00 |
| 15.07.2025 | 1,69 | 1,94 | 1,68 | 1,89 | 12,31% | - |
| 14.07.2025 | 1,69 | 1,70 | 1,66 | 1,69 | -0,88% | - |
| 11.07.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 10.07.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,59% | - |
| 09.07.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 0,73% | - |
| 08.07.2025 | 1,68 | 1,74 | 1,66 | 1,72 | 2,38% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -1,90% | - |
| 04.07.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 0,59% | - |
| 03.07.2025 | 1,71 | 1,75 | 1,69 | 1,71 | -0,58% | - |
| 02.07.2025 | 1,69 | 1,75 | 1,67 | 1,72 | 1,93% | - |
| 01.07.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,15% | - |
| 30.06.2025 | 1,70 | 1,70 | 1,65 | 1,69 | -0,44% | - |
| 27.06.2025 | 1,68 | 1,72 | 1,67 | 1,69 | 1,35% | - |
| 26.06.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -1,91% | - |
| 25.06.2025 | 1,67 | 1,73 | 1,65 | 1,70 | 2,25% | - |
| 24.06.2025 | 1,59 | 1,68 | 1,59 | 1,67 | 5,05% | - |
| 23.06.2025 | 1,59 | 1,62 | 1,57 | 1,59 | -0,78% | - |
| 20.06.2025 | 1,63 | 1,64 | 1,59 | 1,60 | -1,84% | - |
| 19.06.2025 | 1,57 | 1,63 | 1,56 | 1,63 | 3,83% | - |
| 18.06.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -2,03% | - |
| 17.06.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 0,00% | - |
| 16.06.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,16% | - |
| 13.06.2025 | 1,69 | 1,69 | 1,60 | 1,60 | -5,33% | - |
| 12.06.2025 | 1,68 | 1,69 | 1,65 | 1,69 | 0,45% | - |
| 11.06.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,74% | - |
| 10.06.2025 | 1,66 | 1,70 | 1,63 | 1,69 | 2,11% | - |
| 09.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 06.06.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,75% | - |
| 05.06.2025 | 1,65 | 1,70 | 1,64 | 1,67 | 1,06% | - |
| 04.06.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,46% | - |
| 03.06.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -1,50% | - |
| 02.06.2025 | 1,68 | 1,69 | 1,64 | 1,67 | -0,74% | - |
| 30.05.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -1,90% | - |
| 29.05.2025 | 1,76 | 1,77 | 1,70 | 1,72 | -2,28% | - |
| 28.05.2025 | 1,73 | 1,80 | 1,69 | 1,76 | 1,15% | - |
| 27.05.2025 | 1,73 | 1,76 | 1,70 | 1,74 | 0,14% | - |
| 26.05.2025 | 1,67 | 1,74 | 1,62 | 1,73 | 4,21% | - |
| 23.05.2025 | 1,67 | 1,71 | 1,66 | 1,66 | -0,60% | - |
| 22.05.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 0,60% | - |
| 21.05.2025 | 1,72 | 1,72 | 1,65 | 1,66 | -3,20% | - |
| 20.05.2025 | 1,73 | 1,76 | 1,70 | 1,72 | -0,72% | - |
| 19.05.2025 | 1,76 | 1,77 | 1,68 | 1,73 | -1,98% | - |
| 16.05.2025 | 1,75 | 1,81 | 1,73 | 1,77 | 0,86% | - |
| 15.05.2025 | 1,72 | 1,87 | 1,71 | 1,75 | 1,89% | - |
| 14.05.2025 | 1,72 | 1,77 | 1,70 | 1,72 | -0,29% | - |
| 13.05.2025 | 1,64 | 1,79 | 1,64 | 1,72 | 5,03% | - |
| 12.05.2025 | 1,51 | 1,67 | 1,50 | 1,64 | 9,52% | - |
| 09.05.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -1,64% | - |
| 08.05.2025 | 1,49 | 1,54 | 1,48 | 1,52 | 2,70% | - |
| 07.05.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,00% | - |
| 06.05.2025 | 1,59 | 1,59 | 1,46 | 1,50 | -5,82% | - |
| 05.05.2025 | 1,58 | 1,59 | 1,48 | 1,59 | 0,63% | - |
| 02.05.2025 | 1,57 | 1,58 | 1,47 | 1,58 | 0,96% | - |
| 30.04.2025 | 1,56 | 1,59 | 1,48 | 1,57 | 0,00% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,50 | 1,57 | -1,88% | - |
| 28.04.2025 | 1,72 | 1,72 | 1,47 | 1,60 | -7,40% | - |
| 25.04.2025 | 1,74 | 1,74 | 1,63 | 1,72 | -1,01% | - |
| 24.04.2025 | 1,79 | 1,79 | 1,66 | 1,74 | -2,52% | - |
| 23.04.2025 | 1,79 | 1,80 | 1,73 | 1,79 | 0,71% | - |
| 22.04.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 5,51% | - |
| 17.04.2025 | 1,70 | 1,70 | 1,62 | 1,68 | -0,59% | - |
| 16.04.2025 | 1,71 | 1,71 | 1,56 | 1,69 | -1,60% | - |
| 15.04.2025 | 1,55 | 1,72 | 1,48 | 1,72 | 10,81% | - |
| 14.04.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 1,31% | - |
| 11.04.2025 | 1,49 | 1,55 | 1,44 | 1,53 | 2,86% | - |
| 10.04.2025 | 1,50 | 1,54 | 1,46 | 1,49 | -1,00% | - |
| 09.04.2025 | 1,47 | 1,51 | 1,45 | 1,50 | 1,35% | - |
| 08.04.2025 | 1,56 | 1,57 | 1,47 | 1,48 | -4,82% | - |
| 07.04.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -2,81% | - |
| 04.04.2025 | 1,69 | 1,69 | 1,57 | 1,60 | -5,04% | - |
| 03.04.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 02.04.2025 | 1,66 | 1,68 | 1,62 | 1,68 | 1,36% | - |