1,503€
-2,91%
Echtzeit-Aktienkurs I. KLOUKINAS - I. LAPPAS
Bid:
Ask:
Aktienkurse zur I. KLOUKINAS - I. LAPPAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,55 | 1,58 | 1,48 | 1,50 | -2,91% | - |
| 04.11.2024 | 1,53 | 1,61 | 1,49 | 1,55 | 1,14% | - |
| 01.11.2024 | 1,52 | 1,57 | 1,47 | 1,53 | 0,49% | - |
| 31.10.2024 | 1,53 | 1,58 | 1,52 | 1,52 | -0,33% | - |
| 30.10.2024 | 1,53 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 29.10.2024 | 1,52 | 1,57 | 1,52 | 1,53 | 0,66% | - |
| 28.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,50% | - |
| 25.10.2024 | 1,54 | 1,56 | 1,52 | 1,52 | -1,46% | - |
| 24.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,49% | - |
| 23.10.2024 | 1,55 | 1,57 | 1,49 | 1,53 | -0,97% | - |
| 22.10.2024 | 1,54 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 21.10.2024 | 1,56 | 1,58 | 1,51 | 1,54 | -1,28% | - |
| 18.10.2024 | 1,57 | 1,58 | 1,53 | 1,56 | -0,48% | - |
| 17.10.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 16.10.2024 | 1,57 | 1,59 | 1,53 | 1,58 | 0,32% | - |
| 15.10.2024 | 1,57 | 1,59 | 1,56 | 1,57 | 0,64% | - |
| 14.10.2024 | 1,56 | 1,58 | 1,51 | 1,56 | 0,16% | - |
| 11.10.2024 | 1,49 | 1,57 | 1,48 | 1,56 | 4,70% | - |
| 10.10.2024 | 1,49 | 1,54 | 1,48 | 1,49 | -0,17% | - |
| 09.10.2024 | 1,52 | 1,53 | 1,49 | 1,49 | -1,81% | - |
| 08.10.2024 | 1,56 | 1,59 | 1,48 | 1,52 | -2,41% | - |
| 07.10.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -3,26% | - |
| 04.10.2024 | 1,61 | 1,64 | 1,58 | 1,61 | 0,31% | - |
| 03.10.2024 | 1,60 | 1,62 | 1,56 | 1,61 | 0,31% | - |
| 02.10.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -1,39% | - |
| 01.10.2024 | 1,64 | 1,64 | 1,59 | 1,62 | -0,76% | - |
| 30.09.2024 | 1,66 | 1,66 | 1,61 | 1,64 | -1,21% | - |
| 27.09.2024 | 1,67 | 1,68 | 1,64 | 1,66 | -0,90% | - |
| 26.09.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 2,93% | - |
| 25.09.2024 | 1,67 | 1,69 | 1,62 | 1,62 | -2,70% | - |
| 24.09.2024 | 1,64 | 1,68 | 1,57 | 1,67 | 2,30% | - |
| 23.09.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 1,40% | - |
| 20.09.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,77% | - |
| 19.09.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,93% | - |
| 18.09.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,16% | - |
| 17.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 16.09.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 5,05% | - |
| 13.09.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,49% | - |
| 12.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,16% | - |
| 11.09.2024 | 1,55 | 1,57 | 1,52 | 1,54 | -0,48% | - |
| 10.09.2024 | 1,54 | 1,57 | 1,51 | 1,55 | 0,32% | - |
| 09.09.2024 | 1,53 | 1,61 | 1,51 | 1,54 | 1,15% | - |
| 06.09.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | - |
| 05.09.2024 | 1,54 | 1,55 | 1,50 | 1,54 | -0,32% | - |
| 04.09.2024 | 1,54 | 1,54 | 1,50 | 1,54 | -0,16% | - |
| 03.09.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 2,49% | - |
| 02.09.2024 | 1,48 | 1,52 | 1,47 | 1,51 | 1,52% | - |
| 30.08.2024 | 1,48 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 29.08.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,34% | - |
| 28.08.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 27.08.2024 | 1,53 | 1,56 | 1,47 | 1,49 | -2,46% | - |
| 26.08.2024 | 1,50 | 1,54 | 1,47 | 1,53 | 1,84% | - |
| 23.08.2024 | 1,50 | 1,54 | 1,47 | 1,50 | 0,34% | - |
| 22.08.2024 | 1,50 | 1,52 | 1,48 | 1,49 | -0,33% | - |
| 21.08.2024 | 1,50 | 1,54 | 1,49 | 1,50 | -0,33% | - |
| 20.08.2024 | 1,50 | 1,53 | 1,49 | 1,50 | 0,17% | - |
| 19.08.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -0,83% | - |
| 16.08.2024 | 1,50 | 1,53 | 1,48 | 1,51 | 1,17% | - |
| 15.08.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 14.08.2024 | 1,46 | 1,54 | 1,46 | 1,49 | 2,23% | - |
| 13.08.2024 | 1,36 | 1,51 | 1,36 | 1,46 | 6,97% | - |
| 12.08.2024 | 1,36 | 1,39 | 1,35 | 1,36 | 0,55% | - |
| 09.08.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 08.08.2024 | 1,37 | 1,38 | 1,31 | 1,36 | -0,55% | - |
| 07.08.2024 | 1,34 | 1,38 | 1,33 | 1,37 | 3,01% | - |
| 06.08.2024 | 1,34 | 1,38 | 1,30 | 1,33 | -1,30% | - |
| 05.08.2024 | 1,42 | 1,47 | 1,28 | 1,35 | -5,94% | - |
| 02.08.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -3,54% | - |
| 01.08.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,17% | - |
| 31.07.2024 | 1,48 | 1,53 | 1,44 | 1,49 | 0,17% | - |
| 30.07.2024 | 1,46 | 1,49 | 1,43 | 1,48 | 1,72% | - |
| 29.07.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 26.07.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,34% | - |
| 25.07.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,17% | - |
| 24.07.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 0,17% | - |
| 23.07.2024 | 1,50 | 1,51 | 1,45 | 1,49 | -0,50% | - |
| 22.07.2024 | 1,51 | 1,53 | 1,46 | 1,50 | -0,66% | - |
| 19.07.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 0,50% | - |
| 18.07.2024 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | - |
| 17.07.2024 | 1,54 | 1,55 | 1,50 | 1,50 | -3,07% | - |
| 16.07.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,16% | - |
| 15.07.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,75% | - |
| 12.07.2024 | 1,57 | 1,58 | 1,50 | 1,58 | 0,48% | - |
| 11.07.2024 | 1,58 | 1,59 | 1,51 | 1,57 | -0,48% | - |
| 10.07.2024 | 1,55 | 1,58 | 1,48 | 1,58 | 1,61% | - |
| 09.07.2024 | 1,54 | 1,56 | 1,45 | 1,55 | 0,65% | - |
| 08.07.2024 | 1,56 | 1,57 | 1,45 | 1,54 | -1,12% | - |
| 05.07.2024 | 1,58 | 1,61 | 1,53 | 1,56 | -1,27% | - |
| 04.07.2024 | 1,58 | 1,60 | 1,53 | 1,58 | 0,00% | - |
| 03.07.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -2,32% | - |
| 02.07.2024 | 1,60 | 1,63 | 1,55 | 1,62 | 0,94% | - |
| 01.07.2024 | 1,55 | 1,60 | 1,49 | 1,60 | 3,73% | - |
| 28.06.2024 | 1,53 | 1,57 | 1,49 | 1,54 | 0,82% | - |
| 27.06.2024 | 1,52 | 1,56 | 1,48 | 1,53 | 0,99% | - |
| 26.06.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 25.06.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -1,92% | - |
| 24.06.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,16% | - |
| 21.06.2024 | 1,57 | 1,57 | 1,54 | 1,56 | -0,64% | - |
| 20.06.2024 | 1,62 | 1,62 | 1,53 | 1,57 | -2,94% | - |
| 19.06.2024 | 1,60 | 1,63 | 1,54 | 1,62 | 0,78% | - |