7,955€
-1,06%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,02 | 8,15 | 7,91 | 7,95 | -1,18% | 24.032,00 |
27.03.2024 | 7,96 | 8,10 | 7,83 | 8,04 | 2,88% | 17.542,00 |
26.03.2024 | 7,96 | 8,01 | 7,81 | 7,82 | -0,76% | 29.399,00 |
25.03.2024 | 8,00 | 8,10 | 7,84 | 7,88 | -1,50% | 31.767,00 |
22.03.2024 | 8,01 | 8,10 | 7,96 | 8,00 | -0,81% | 40.981,00 |
21.03.2024 | 8,90 | 8,90 | 7,52 | 8,06 | -8,77% | 218.848,00 |
20.03.2024 | 8,40 | 8,84 | 8,37 | 8,84 | 5,62% | 21.662,00 |
19.03.2024 | 8,66 | 8,84 | 8,10 | 8,37 | -4,62% | 57.664,00 |
18.03.2024 | 8,75 | 9,10 | 8,52 | 8,77 | 7,81% | 73.296,00 |
15.03.2024 | 8,45 | 8,48 | 8,14 | 8,14 | -1,87% | 27.652,00 |
14.03.2024 | 8,30 | 8,56 | 8,29 | 8,29 | 0,24% | 11.638,00 |
13.03.2024 | 8,43 | 8,63 | 8,21 | 8,27 | -1,84% | 39.622,00 |
12.03.2024 | 8,49 | 8,69 | 8,42 | 8,43 | -1,63% | 12.277,00 |
11.03.2024 | 8,85 | 8,85 | 8,35 | 8,57 | -1,15% | 18.728,00 |
08.03.2024 | 8,70 | 8,87 | 8,64 | 8,67 | -0,57% | 27.043,00 |
07.03.2024 | 8,26 | 8,91 | 8,26 | 8,72 | 3,08% | 25.516,00 |
06.03.2024 | 8,24 | 8,46 | 8,24 | 8,46 | 2,73% | 15.602,00 |
05.03.2024 | 8,33 | 8,63 | 8,23 | 8,23 | -3,52% | 18.560,00 |
04.03.2024 | 8,56 | 8,73 | 8,44 | 8,53 | -0,29% | 29.028,00 |
01.03.2024 | 8,67 | 8,85 | 8,49 | 8,56 | -1,10% | 26.916,00 |
29.02.2024 | 8,86 | 9,15 | 8,65 | 8,65 | -2,97% | 22.434,00 |
28.02.2024 | 9,18 | 9,18 | 8,81 | 8,92 | -2,83% | 22.068,00 |
27.02.2024 | 9,00 | 9,29 | 9,00 | 9,18 | 1,89% | 10.640,00 |
26.02.2024 | 9,12 | 9,23 | 8,96 | 9,01 | -2,12% | 15.514,00 |
23.02.2024 | 9,19 | 9,45 | 9,05 | 9,20 | 0,27% | 32.533,00 |
22.02.2024 | 9,17 | 9,30 | 8,96 | 9,18 | 2,63% | 29.670,00 |
21.02.2024 | 8,99 | 9,10 | 8,82 | 8,94 | -0,50% | 13.239,00 |
20.02.2024 | 9,27 | 9,44 | 8,81 | 8,99 | -4,57% | 28.808,00 |
19.02.2024 | 9,12 | 9,48 | 9,02 | 9,42 | 5,02% | 41.388,00 |
16.02.2024 | 8,78 | 9,12 | 8,66 | 8,97 | 3,94% | 35.029,00 |
15.02.2024 | 8,50 | 8,88 | 8,38 | 8,63 | 0,82% | 41.844,00 |
14.02.2024 | 7,97 | 8,56 | 7,81 | 8,56 | 5,68% | 34.001,00 |
13.02.2024 | 8,34 | 8,35 | 7,90 | 8,10 | -1,88% | 49.285,00 |
12.02.2024 | 8,23 | 8,35 | 8,16 | 8,25 | 1,85% | 27.268,00 |
09.02.2024 | 8,32 | 8,35 | 8,10 | 8,10 | -2,64% | 19.890,00 |
08.02.2024 | 8,06 | 8,41 | 8,06 | 8,32 | 2,15% | 38.555,00 |
07.02.2024 | 8,63 | 8,66 | 8,02 | 8,15 | -3,84% | 52.309,00 |
06.02.2024 | 8,43 | 8,77 | 8,42 | 8,47 | -0,94% | 32.265,00 |
05.02.2024 | 8,50 | 8,83 | 8,31 | 8,55 | -2,90% | 69.399,00 |
02.02.2024 | 9,02 | 9,22 | 8,65 | 8,81 | -2,65% | 52.502,00 |
01.02.2024 | 9,05 | 9,30 | 9,03 | 9,05 | -0,28% | 15.807,00 |
31.01.2024 | 9,30 | 9,31 | 9,05 | 9,07 | -1,68% | 25.317,00 |
30.01.2024 | 9,51 | 9,51 | 9,22 | 9,23 | -1,70% | 13.107,00 |
29.01.2024 | 9,81 | 9,88 | 9,17 | 9,39 | -5,01% | 62.609,00 |
26.01.2024 | 10,02 | 10,05 | 9,72 | 9,88 | -0,75% | 22.155,00 |
25.01.2024 | 10,09 | 10,15 | 9,91 | 9,96 | -1,44% | 20.383,00 |
24.01.2024 | 10,18 | 10,29 | 9,91 | 10,10 | -0,39% | 20.855,00 |
23.01.2024 | 9,95 | 10,36 | 9,90 | 10,14 | 2,01% | 24.461,00 |
22.01.2024 | 9,25 | 9,95 | 9,25 | 9,94 | 7,98% | 26.826,00 |
19.01.2024 | 9,44 | 9,44 | 9,15 | 9,21 | -2,59% | 13.720,00 |
18.01.2024 | 9,51 | 9,59 | 9,03 | 9,45 | -1,10% | 63.714,00 |
17.01.2024 | 10,02 | 10,04 | 9,40 | 9,56 | -4,64% | 62.947,00 |
16.01.2024 | 10,41 | 10,50 | 10,02 | 10,02 | -4,21% | 17.229,00 |
15.01.2024 | 10,60 | 10,69 | 10,41 | 10,46 | -1,04% | 30.063,00 |
12.01.2024 | 10,04 | 10,60 | 10,04 | 10,57 | 5,28% | 22.173,00 |
11.01.2024 | 9,84 | 10,67 | 10,01 | 10,04 | -5,01% | 45.149,00 |
10.01.2024 | 9,84 | 10,67 | 9,81 | 10,57 | 7,69% | 97.823,00 |
09.01.2024 | 9,85 | 10,02 | 9,82 | 9,82 | -0,76% | 11.013,00 |
08.01.2024 | 10,00 | 10,03 | 9,81 | 9,89 | -1,05% | 19.028,00 |
05.01.2024 | 9,86 | 10,00 | 9,70 | 10,00 | 1,42% | 33.090,00 |
04.01.2024 | 9,72 | 9,86 | 9,71 | 9,86 | 1,49% | 22.565,00 |
03.01.2024 | 10,02 | 10,16 | 9,71 | 9,71 | -3,77% | 23.482,00 |
02.01.2024 | 9,99 | 10,18 | 9,91 | 10,09 | 2,13% | 33.085,00 |
29.12.2023 | 9,90 | 9,99 | 9,88 | 9,88 | -1,05% | 14.710,00 |
28.12.2023 | 9,81 | 9,99 | 9,75 | 9,99 | 0,05% | 37.200,00 |
27.12.2023 | 9,78 | 9,99 | 9,72 | 9,98 | 1,11% | 66.141,00 |
22.12.2023 | 10,10 | 10,10 | 9,72 | 9,87 | -2,66% | 52.004,00 |
21.12.2023 | 10,01 | 10,25 | 9,99 | 10,14 | 0,80% | 36.702,00 |
20.12.2023 | 10,19 | 10,29 | 10,06 | 10,06 | -1,37% | 21.012,00 |
19.12.2023 | 10,19 | 10,34 | 10,06 | 10,20 | 0,10% | 37.152,00 |
18.12.2023 | 9,94 | 10,19 | 9,84 | 10,19 | 2,62% | 55.233,00 |
15.12.2023 | 9,72 | 10,03 | 9,71 | 9,93 | 1,59% | 43.252,00 |
14.12.2023 | 9,50 | 9,85 | 9,50 | 9,78 | 2,95% | 29.051,00 |
13.12.2023 | 9,51 | 9,57 | 9,41 | 9,50 | -0,05% | 45.654,00 |
12.12.2023 | 9,51 | 9,76 | 9,46 | 9,50 | -0,05% | 29.803,00 |
11.12.2023 | 9,73 | 9,90 | 9,51 | 9,51 | -2,31% | 36.017,00 |
08.12.2023 | 9,82 | 9,90 | 9,61 | 9,73 | 0,36% | 22.282,00 |
07.12.2023 | 9,97 | 10,01 | 9,69 | 9,70 | -2,37% | 38.140,00 |
06.12.2023 | 9,90 | 10,00 | 9,72 | 9,93 | 0,35% | 48.503,00 |
05.12.2023 | 9,47 | 9,90 | 9,46 | 9,90 | 3,61% | 30.233,00 |
04.12.2023 | 9,73 | 9,90 | 9,46 | 9,55 | -1,09% | 36.905,00 |
01.12.2023 | 9,90 | 9,90 | 9,52 | 9,66 | -2,43% | 25.070,00 |
30.11.2023 | 9,60 | 9,90 | 9,53 | 9,90 | 2,54% | 35.336,00 |
29.11.2023 | 9,28 | 9,68 | 9,11 | 9,65 | 4,04% | 80.050,00 |
28.11.2023 | 9,18 | 9,30 | 9,06 | 9,28 | 1,09% | 16.495,00 |
27.11.2023 | 9,15 | 9,35 | 9,01 | 9,18 | 0,22% | 28.401,00 |
24.11.2023 | 9,10 | 9,16 | 8,91 | 9,16 | 0,66% | 18.512,00 |
23.11.2023 | 8,60 | 9,10 | 8,60 | 9,10 | 5,63% | 19.304,00 |
22.11.2023 | 8,62 | 8,83 | 8,50 | 8,61 | 0,17% | 13.410,00 |
21.11.2023 | 8,81 | 8,83 | 8,38 | 8,60 | -3,48% | 59.904,00 |
20.11.2023 | 9,10 | 9,16 | 8,75 | 8,91 | -2,14% | 44.298,00 |
17.11.2023 | 9,02 | 9,17 | 9,01 | 9,10 | 0,05% | 26.630,00 |
16.11.2023 | 9,51 | 9,51 | 8,91 | 9,10 | -3,30% | 71.969,00 |
15.11.2023 | 9,26 | 9,58 | 9,24 | 9,41 | 2,40% | 58.471,00 |
14.11.2023 | 9,00 | 9,47 | 8,91 | 9,19 | 1,66% | 73.197,00 |
13.11.2023 | 8,80 | 9,04 | 8,70 | 9,04 | 3,85% | 53.686,00 |
10.11.2023 | 8,48 | 8,80 | 8,36 | 8,70 | 1,69% | 33.349,00 |
09.11.2023 | 8,49 | 8,68 | 8,32 | 8,56 | 0,82% | 34.473,00 |
08.11.2023 | 8,23 | 8,49 | 8,23 | 8,49 | 2,29% | 20.996,00 |
07.11.2023 | 8,49 | 8,49 | 8,10 | 8,30 | -0,48% | 38.390,00 |