24,800€
-10,47%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 28,10 | 28,40 | 25,70 | 25,70 | -7,22% | 62.263,00 |
| 26.05.2026 | 28,90 | 29,70 | 26,30 | 27,70 | -5,46% | 150.785,00 |
| 25.05.2026 | 25,00 | 30,00 | 25,00 | 29,30 | 18,15% | 232.491,00 |
| 22.05.2026 | 22,80 | 25,20 | 21,80 | 24,80 | 11,71% | 131.391,00 |
| 21.05.2026 | 21,40 | 22,20 | 20,70 | 22,20 | 6,73% | 56.495,00 |
| 20.05.2026 | 19,05 | 21,30 | 19,05 | 20,80 | 6,67% | 82.948,00 |
| 19.05.2026 | 21,00 | 21,90 | 18,60 | 19,50 | -8,45% | 206.243,00 |
| 18.05.2026 | 21,90 | 24,10 | 20,40 | 21,30 | -3,18% | 146.465,00 |
| 15.05.2026 | 23,60 | 23,60 | 21,30 | 22,00 | -7,56% | 114.979,00 |
| 14.05.2026 | 24,90 | 25,70 | 23,40 | 23,80 | -5,56% | 50.264,00 |
| 13.05.2026 | 23,20 | 25,80 | 23,20 | 25,20 | 12,00% | 168.068,00 |
| 12.05.2026 | 27,50 | 27,50 | 21,60 | 22,50 | -19,93% | 379.151,00 |
| 11.05.2026 | 26,20 | 29,80 | 25,50 | 28,10 | 7,25% | 318.959,00 |
| 08.05.2026 | 23,70 | 26,90 | 23,10 | 26,20 | 10,08% | 251.636,00 |
| 07.05.2026 | 23,80 | 24,90 | 22,80 | 23,80 | 0,85% | 172.456,00 |
| 06.05.2026 | 22,90 | 25,20 | 22,10 | 23,60 | 3,51% | 324.322,00 |
| 05.05.2026 | 21,10 | 23,30 | 19,35 | 22,80 | 8,06% | 287.829,00 |
| 04.05.2026 | 17,85 | 21,30 | 17,55 | 21,10 | 16,90% | 392.838,00 |
| 30.04.2026 | 18,75 | 18,85 | 16,15 | 18,05 | -3,48% | 365.705,00 |
| 29.04.2026 | 16,15 | 19,85 | 16,15 | 18,70 | 8,72% | 513.498,00 |
| 28.04.2026 | 16,80 | 17,25 | 14,95 | 17,20 | 1,18% | 154.908,00 |
| 27.04.2026 | 15,70 | 17,65 | 15,40 | 17,00 | 7,59% | 377.990,00 |
| 24.04.2026 | 14,35 | 16,10 | 14,30 | 15,80 | 11,66% | 251.461,00 |
| 23.04.2026 | 15,70 | 16,00 | 13,80 | 14,15 | -11,56% | 334.697,00 |
| 22.04.2026 | 15,05 | 18,10 | 14,70 | 16,00 | 7,38% | 632.394,00 |
| 21.04.2026 | 12,85 | 15,15 | 12,85 | 14,90 | 16,86% | 642.510,00 |
| 20.04.2026 | 12,55 | 13,65 | 11,10 | 12,75 | -0,78% | 345.113,00 |
| 17.04.2026 | 11,25 | 13,95 | 11,20 | 12,85 | 13,72% | 780.179,00 |
| 16.04.2026 | 10,10 | 11,45 | 9,98 | 11,30 | 11,33% | 332.232,00 |
| 15.04.2026 | 10,10 | 10,25 | 8,92 | 10,15 | 0,00% | 186.558,00 |
| 14.04.2026 | 9,70 | 11,00 | 9,54 | 10,15 | 4,00% | 321.934,00 |
| 13.04.2026 | 7,50 | 9,96 | 7,50 | 9,76 | 27,42% | 764.534,00 |
| 10.04.2026 | 7,32 | 7,66 | 7,32 | 7,66 | 2,13% | 24.452,00 |
| 09.04.2026 | 7,40 | 7,56 | 7,16 | 7,50 | -2,09% | 18.022,00 |
| 08.04.2026 | 7,58 | 7,80 | 7,30 | 7,66 | 2,96% | 81.913,00 |
| 07.04.2026 | 6,72 | 7,56 | 6,62 | 7,44 | 10,71% | 43.318,00 |
| 02.04.2026 | 6,52 | 6,72 | 6,37 | 6,72 | 2,60% | 21.538,00 |
| 01.04.2026 | 6,46 | 6,71 | 6,42 | 6,55 | 1,55% | 25.104,00 |
| 31.03.2026 | 6,16 | 6,47 | 6,11 | 6,45 | 5,22% | 7.515,00 |
| 30.03.2026 | 6,30 | 6,50 | 6,04 | 6,13 | -2,70% | 20.200,00 |
| 27.03.2026 | 6,34 | 6,50 | 6,01 | 6,30 | -1,10% | 29.569,00 |
| 26.03.2026 | 6,79 | 6,79 | 5,81 | 6,37 | -3,78% | 74.268,00 |
| 25.03.2026 | 6,22 | 6,82 | 6,16 | 6,62 | 9,06% | 23.768,00 |
| 24.03.2026 | 6,05 | 6,15 | 6,01 | 6,07 | -1,78% | 14.298,00 |
| 23.03.2026 | 6,11 | 6,27 | 5,82 | 6,18 | 0,32% | 31.519,00 |
| 20.03.2026 | 6,28 | 6,38 | 6,11 | 6,16 | -2,07% | 9.909,00 |
| 19.03.2026 | 6,44 | 6,48 | 6,11 | 6,29 | -2,33% | 52.425,00 |
| 18.03.2026 | 6,48 | 6,57 | 6,41 | 6,44 | 0,94% | 40.763,00 |
| 17.03.2026 | 6,67 | 6,70 | 6,38 | 6,38 | -5,48% | 41.284,00 |
| 16.03.2026 | 6,72 | 6,91 | 6,61 | 6,75 | -0,15% | 33.450,00 |
| 13.03.2026 | 6,90 | 6,93 | 6,74 | 6,76 | -2,17% | 11.445,00 |
| 12.03.2026 | 7,01 | 7,14 | 6,88 | 6,91 | -1,57% | 7.231,00 |
| 11.03.2026 | 7,25 | 7,28 | 7,02 | 7,02 | -0,71% | 22.172,00 |
| 10.03.2026 | 7,09 | 7,28 | 7,07 | 7,07 | -0,28% | 17.804,00 |
| 09.03.2026 | 7,00 | 7,12 | 6,96 | 7,09 | -0,84% | 24.361,00 |
| 06.03.2026 | 7,31 | 7,49 | 7,10 | 7,15 | -1,79% | 10.508,00 |
| 05.03.2026 | 7,39 | 7,51 | 7,28 | 7,28 | -1,89% | 10.489,00 |
| 04.03.2026 | 7,27 | 7,50 | 7,25 | 7,42 | 4,80% | 20.675,00 |
| 03.03.2026 | 7,16 | 7,16 | 6,99 | 7,08 | -3,54% | 28.141,00 |
| 02.03.2026 | 7,23 | 7,34 | 7,01 | 7,34 | -0,94% | 44.505,00 |
| 27.02.2026 | 7,42 | 7,49 | 7,28 | 7,41 | 1,09% | 22.059,00 |
| 26.02.2026 | 7,38 | 7,50 | 7,33 | 7,33 | -3,17% | 23.338,00 |
| 25.02.2026 | 7,48 | 7,57 | 7,31 | 7,57 | 2,44% | 17.698,00 |
| 24.02.2026 | 7,30 | 7,64 | 7,30 | 7,39 | -0,94% | 34.701,00 |
| 23.02.2026 | 7,34 | 7,47 | 7,28 | 7,46 | 0,67% | 14.337,00 |
| 20.02.2026 | 7,31 | 7,50 | 7,22 | 7,41 | 0,14% | 15.487,00 |
| 19.02.2026 | 7,32 | 7,46 | 7,29 | 7,40 | 1,09% | 19.549,00 |
| 18.02.2026 | 7,43 | 7,53 | 7,21 | 7,32 | -2,92% | 17.742,00 |
| 17.02.2026 | 7,60 | 7,64 | 7,35 | 7,54 | -0,79% | 12.250,00 |
| 16.02.2026 | 7,59 | 7,84 | 7,39 | 7,60 | 1,33% | 30.272,00 |
| 13.02.2026 | 7,39 | 7,75 | 7,12 | 7,50 | 3,16% | 25.535,00 |
| 12.02.2026 | 7,89 | 7,95 | 7,12 | 7,27 | -6,31% | 51.078,00 |
| 11.02.2026 | 7,94 | 7,94 | 7,71 | 7,76 | -1,15% | 24.164,00 |
| 10.02.2026 | 7,89 | 8,00 | 7,73 | 7,85 | 0,64% | 63.860,00 |
| 09.02.2026 | 7,35 | 7,91 | 7,20 | 7,80 | 5,26% | 34.906,00 |
| 06.02.2026 | 7,12 | 7,41 | 7,12 | 7,41 | 4,07% | 23.204,00 |
| 05.02.2026 | 7,33 | 7,54 | 7,12 | 7,12 | -4,17% | 45.110,00 |
| 04.02.2026 | 7,58 | 7,76 | 7,33 | 7,43 | -1,85% | 36.922,00 |
| 03.02.2026 | 7,74 | 7,86 | 7,56 | 7,57 | -2,82% | 21.706,00 |
| 02.02.2026 | 7,91 | 7,99 | 7,71 | 7,79 | -1,02% | 53.139,00 |
| 30.01.2026 | 7,59 | 7,87 | 7,36 | 7,87 | 4,93% | 37.535,00 |
| 29.01.2026 | 7,64 | 7,64 | 7,40 | 7,50 | 0,54% | 37.369,00 |
| 28.01.2026 | 7,17 | 7,65 | 7,17 | 7,46 | 3,90% | 64.591,00 |
| 27.01.2026 | 6,96 | 7,33 | 6,96 | 7,18 | 1,84% | 32.106,00 |
| 26.01.2026 | 7,12 | 7,20 | 6,99 | 7,05 | -0,84% | 27.534,00 |
| 23.01.2026 | 7,38 | 7,38 | 7,02 | 7,11 | -2,34% | 26.482,00 |
| 22.01.2026 | 7,15 | 7,38 | 7,06 | 7,28 | 3,70% | 45.506,00 |
| 21.01.2026 | 6,76 | 7,18 | 6,76 | 7,02 | 3,08% | 20.788,00 |
| 20.01.2026 | 6,99 | 6,99 | 6,68 | 6,81 | -2,01% | 25.662,00 |
| 19.01.2026 | 6,84 | 6,95 | 6,65 | 6,95 | -2,25% | 51.719,00 |
| 16.01.2026 | 6,66 | 7,18 | 6,66 | 7,11 | 5,18% | 55.003,00 |
| 15.01.2026 | 6,60 | 6,87 | 6,51 | 6,76 | 1,96% | 50.433,00 |
| 14.01.2026 | 6,46 | 6,65 | 6,39 | 6,63 | 1,53% | 31.125,00 |
| 13.01.2026 | 6,61 | 6,70 | 6,39 | 6,53 | -1,95% | 69.778,00 |
| 12.01.2026 | 6,16 | 6,73 | 6,02 | 6,66 | 7,94% | 103.065,00 |
| 09.01.2026 | 6,11 | 6,20 | 6,02 | 6,17 | 0,82% | 18.183,00 |
| 08.01.2026 | 6,15 | 6,20 | 6,01 | 6,12 | -0,49% | 48.513,00 |
| 07.01.2026 | 6,22 | 6,22 | 6,05 | 6,15 | -1,28% | 63.785,00 |
| 06.01.2026 | 6,18 | 6,23 | 6,01 | 6,23 | 3,66% | 65.379,00 |
| 05.01.2026 | 6,15 | 6,38 | 5,99 | 6,01 | -1,48% | 82.785,00 |