1,573€
-0,94%
Echtzeit-Aktienkurs I. KLOUKINAS - I. LAPPAS
Bid:
Ask:
Aktienkurse zur I. KLOUKINAS - I. LAPPAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,58 | 1,59 | 1,54 | 1,57 | -0,94% | - |
| 25.04.2024 | 1,57 | 1,59 | 1,54 | 1,59 | 1,76% | - |
| 24.04.2024 | 1,58 | 1,62 | 1,56 | 1,56 | -1,42% | - |
| 23.04.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -0,63% | - |
| 22.04.2024 | 1,55 | 1,61 | 1,51 | 1,59 | 3,07% | - |
| 19.04.2024 | 1,55 | 1,55 | 1,51 | 1,55 | 0,00% | - |
| 18.04.2024 | 1,51 | 1,55 | 1,50 | 1,55 | 2,66% | - |
| 17.04.2024 | 1,47 | 1,53 | 1,47 | 1,51 | 2,21% | - |
| 16.04.2024 | 1,51 | 1,52 | 1,46 | 1,47 | -2,64% | - |
| 15.04.2024 | 1,56 | 1,57 | 1,49 | 1,51 | -3,04% | 1.500,00 |
| 12.04.2024 | 1,60 | 1,65 | 1,56 | 1,56 | -2,65% | - |
| 11.04.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 10.04.2024 | 1,70 | 1,73 | 1,61 | 1,63 | -4,12% | - |
| 09.04.2024 | 1,55 | 1,75 | 1,50 | 1,70 | 9,87% | 2.000,00 |
| 08.04.2024 | 1,52 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,49 | 1,53 | -1,45% | - |
| 04.04.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 3,86% | - |
| 03.04.2024 | 1,46 | 1,49 | 1,45 | 1,49 | 2,23% | - |
| 02.04.2024 | 1,51 | 1,57 | 1,46 | 1,46 | -3,16% | - |
| 28.03.2024 | 1,51 | 1,52 | 1,48 | 1,51 | -0,17% | - |
| 27.03.2024 | 1,51 | 1,55 | 1,49 | 1,51 | -0,17% | - |
| 26.03.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,79% | - |
| 25.03.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 22.03.2024 | 1,55 | 1,58 | 1,49 | 1,53 | -0,97% | - |
| 21.03.2024 | 1,54 | 1,59 | 1,54 | 1,55 | 0,81% | - |
| 20.03.2024 | 1,57 | 1,61 | 1,53 | 1,54 | -2,23% | - |
| 19.03.2024 | 1,60 | 1,60 | 1,55 | 1,57 | -1,57% | - |
| 18.03.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 15.03.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 0,79% | - |
| 14.03.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -0,78% | - |
| 13.03.2024 | 1,59 | 1,63 | 1,55 | 1,60 | 0,63% | - |
| 12.03.2024 | 1,61 | 1,65 | 1,55 | 1,59 | -1,71% | - |
| 11.03.2024 | 1,65 | 1,71 | 1,59 | 1,61 | -2,57% | - |
| 08.03.2024 | 1,64 | 1,69 | 1,60 | 1,66 | 1,22% | - |
| 07.03.2024 | 1,62 | 1,70 | 1,60 | 1,64 | 0,77% | - |
| 06.03.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | - |
| 05.03.2024 | 1,62 | 1,65 | 1,59 | 1,60 | -0,77% | - |
| 04.03.2024 | 1,61 | 1,64 | 1,59 | 1,62 | 0,78% | - |
| 01.03.2024 | 1,63 | 1,69 | 1,59 | 1,60 | -1,69% | - |
| 29.02.2024 | 1,57 | 1,64 | 1,55 | 1,63 | 3,66% | - |
| 28.02.2024 | 1,60 | 1,61 | 1,52 | 1,57 | -1,56% | - |
| 27.02.2024 | 1,60 | 1,66 | 1,58 | 1,60 | -0,62% | - |
| 26.02.2024 | 1,68 | 1,72 | 1,60 | 1,61 | -4,60% | 2.000,00 |
| 23.02.2024 | 1,74 | 1,74 | 1,67 | 1,69 | -2,88% | - |
| 22.02.2024 | 1,76 | 1,77 | 1,70 | 1,74 | -1,28% | - |
| 21.02.2024 | 1,74 | 1,77 | 1,70 | 1,76 | 1,01% | - |
| 20.02.2024 | 1,73 | 1,82 | 1,72 | 1,74 | 0,58% | - |
| 19.02.2024 | 1,56 | 1,75 | 1,54 | 1,73 | 11,25% | 1.500,00 |
| 16.02.2024 | 1,56 | 1,58 | 1,54 | 1,56 | -0,16% | - |
| 15.02.2024 | 1,54 | 1,58 | 1,53 | 1,56 | 1,47% | - |
| 14.02.2024 | 1,51 | 1,60 | 1,51 | 1,54 | 1,82% | - |
| 13.02.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,79% | - |
| 12.02.2024 | 1,55 | 1,59 | 1,53 | 1,54 | -0,97% | - |
| 09.02.2024 | 1,54 | 1,59 | 1,54 | 1,55 | 0,49% | - |
| 08.02.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,16% | - |
| 07.02.2024 | 1,54 | 1,57 | 1,50 | 1,54 | -0,16% | - |
| 06.02.2024 | 1,57 | 1,59 | 1,51 | 1,54 | -1,91% | - |
| 05.02.2024 | 1,55 | 1,60 | 1,52 | 1,57 | 1,13% | - |
| 02.02.2024 | 1,56 | 1,60 | 1,53 | 1,56 | -0,16% | - |
| 01.02.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,14% | - |
| 31.01.2024 | 1,57 | 1,59 | 1,53 | 1,54 | -1,91% | - |
| 30.01.2024 | 1,58 | 1,62 | 1,56 | 1,57 | -0,63% | - |
| 29.01.2024 | 1,63 | 1,66 | 1,58 | 1,58 | -2,77% | - |
| 26.01.2024 | 1,66 | 1,72 | 1,63 | 1,63 | -2,26% | - |
| 25.01.2024 | 1,64 | 1,66 | 1,60 | 1,66 | 1,53% | - |
| 24.01.2024 | 1,66 | 1,69 | 1,59 | 1,64 | -1,36% | - |
| 23.01.2024 | 1,67 | 1,73 | 1,65 | 1,66 | -0,30% | - |
| 22.01.2024 | 1,64 | 1,72 | 1,62 | 1,67 | 1,83% | - |
| 19.01.2024 | 1,67 | 1,69 | 1,62 | 1,64 | -2,10% | - |
| 18.01.2024 | 1,56 | 1,70 | 1,56 | 1,67 | 6,88% | - |
| 17.01.2024 | 1,47 | 1,61 | 1,43 | 1,56 | 5,57% | - |
| 16.01.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -2,79% | - |
| 15.01.2024 | 1,54 | 1,55 | 1,47 | 1,52 | -1,14% | - |
| 12.01.2024 | 1,57 | 1,59 | 1,51 | 1,54 | -1,60% | - |
| 11.01.2024 | 1,60 | 1,62 | 1,55 | 1,57 | -2,19% | - |
| 10.01.2024 | 1,62 | 1,64 | 1,59 | 1,60 | -1,08% | - |
| 09.01.2024 | 1,62 | 1,66 | 1,61 | 1,62 | -0,31% | - |
| 08.01.2024 | 1,66 | 1,68 | 1,59 | 1,62 | -2,11% | - |
| 05.01.2024 | 1,67 | 1,72 | 1,65 | 1,66 | -1,04% | - |
| 04.01.2024 | 1,69 | 1,73 | 1,64 | 1,68 | -0,59% | - |
| 03.01.2024 | 1,72 | 1,74 | 1,63 | 1,69 | -2,03% | - |
| 02.01.2024 | 1,74 | 1,78 | 1,68 | 1,72 | -0,72% | - |
| 29.12.2023 | 1,70 | 1,74 | 1,62 | 1,73 | 2,06% | - |
| 28.12.2023 | 1,73 | 1,75 | 1,68 | 1,70 | -1,88% | - |
| 27.12.2023 | 1,57 | 1,73 | 1,55 | 1,73 | 10,54% | - |
| 22.12.2023 | 1,58 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 21.12.2023 | 1,63 | 1,65 | 1,56 | 1,58 | -3,08% | - |
| 20.12.2023 | 1,49 | 1,65 | 1,49 | 1,63 | 9,24% | - |
| 19.12.2023 | 1,41 | 1,51 | 1,39 | 1,49 | 5,50% | - |
| 18.12.2023 | 1,42 | 1,45 | 1,39 | 1,41 | -0,53% | - |
| 15.12.2023 | 1,38 | 1,45 | 1,38 | 1,42 | 3,28% | 500,00 |
| 14.12.2023 | 1,45 | 1,46 | 1,36 | 1,37 | -5,51% | - |
| 13.12.2023 | 1,51 | 1,51 | 1,44 | 1,45 | -3,65% | - |
| 12.12.2023 | 1,51 | 1,53 | 1,50 | 1,51 | -0,99% | - |
| 11.12.2023 | 1,49 | 1,53 | 1,48 | 1,52 | 2,18% | - |
| 08.12.2023 | 1,49 | 1,53 | 1,47 | 1,49 | 0,51% | 1.000,00 |
| 07.12.2023 | 1,47 | 1,58 | 1,46 | 1,48 | 1,19% | 829,00 |
| 06.12.2023 | 1,39 | 1,47 | 1,38 | 1,47 | 5,78% | - |
| 05.12.2023 | 1,36 | 1,41 | 1,36 | 1,39 | 1,65% | - |
| 04.12.2023 | 1,24 | 1,37 | 1,22 | 1,36 | 9,88% | - |