8,285€
0,55%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,16 | 8,38 | 8,13 | 8,37 | 1,58% | 9.705,00 |
| 05.06.2025 | 8,44 | 8,51 | 8,23 | 8,24 | -2,14% | 23.593,00 |
| 04.06.2025 | 8,32 | 8,44 | 8,32 | 8,42 | 1,32% | 8.443,00 |
| 03.06.2025 | 8,45 | 8,49 | 8,26 | 8,31 | -0,84% | 10.102,00 |
| 02.06.2025 | 8,20 | 8,49 | 8,15 | 8,38 | 2,20% | 24.257,00 |
| 30.05.2025 | 8,19 | 8,20 | 8,11 | 8,20 | 0,12% | 10.722,00 |
| 29.05.2025 | 8,15 | 8,19 | 8,05 | 8,19 | 1,24% | 10.316,00 |
| 28.05.2025 | 8,19 | 8,19 | 8,02 | 8,09 | 0,37% | 10.752,00 |
| 27.05.2025 | 8,11 | 8,19 | 8,03 | 8,06 | -1,10% | 13.899,00 |
| 26.05.2025 | 8,06 | 8,18 | 8,06 | 8,15 | 1,12% | 7.408,00 |
| 23.05.2025 | 8,06 | 8,27 | 8,06 | 8,06 | -2,18% | 12.369,00 |
| 22.05.2025 | 8,19 | 8,31 | 8,08 | 8,24 | 0,73% | 8.919,00 |
| 21.05.2025 | 8,26 | 8,28 | 8,18 | 8,18 | -1,80% | 5.845,00 |
| 20.05.2025 | 8,46 | 8,46 | 8,19 | 8,33 | 0,60% | 14.902,00 |
| 19.05.2025 | 8,29 | 8,35 | 8,19 | 8,28 | 1,10% | 6.381,00 |
| 16.05.2025 | 8,22 | 8,37 | 8,19 | 8,19 | -0,85% | 13.234,00 |
| 15.05.2025 | 8,28 | 8,59 | 8,19 | 8,26 | -1,55% | 16.068,00 |
| 14.05.2025 | 8,44 | 8,44 | 8,32 | 8,39 | 1,57% | 2.526,00 |
| 13.05.2025 | 8,28 | 8,48 | 8,26 | 8,26 | -1,90% | 8.054,00 |
| 12.05.2025 | 8,39 | 8,43 | 8,23 | 8,42 | 0,48% | 15.515,00 |
| 09.05.2025 | 8,40 | 8,52 | 8,22 | 8,38 | -1,99% | 10.404,00 |
| 08.05.2025 | 8,41 | 8,56 | 8,19 | 8,55 | 1,06% | 9.190,00 |
| 07.05.2025 | 8,48 | 8,58 | 8,30 | 8,46 | 1,20% | 7.510,00 |
| 06.05.2025 | 8,44 | 8,60 | 8,09 | 8,36 | 0,36% | 21.239,00 |
| 05.05.2025 | 8,22 | 8,46 | 8,08 | 8,33 | 1,22% | 10.710,00 |
| 02.05.2025 | 8,16 | 8,30 | 8,04 | 8,23 | -0,72% | 16.146,00 |
| 30.04.2025 | 8,59 | 8,59 | 8,03 | 8,29 | -2,47% | 38.502,00 |
| 29.04.2025 | 8,62 | 8,74 | 8,49 | 8,50 | -0,70% | 15.039,00 |
| 28.04.2025 | 8,50 | 8,65 | 8,49 | 8,56 | 0,71% | 11.064,00 |
| 25.04.2025 | 8,59 | 8,59 | 8,30 | 8,50 | 0,47% | 6.812,00 |
| 24.04.2025 | 8,31 | 8,59 | 8,20 | 8,46 | 1,93% | 8.453,00 |
| 23.04.2025 | 8,20 | 8,33 | 8,06 | 8,30 | 1,34% | 16.008,00 |
| 22.04.2025 | 8,05 | 8,19 | 8,03 | 8,19 | 1,36% | 6.703,00 |
| 17.04.2025 | 8,07 | 8,17 | 8,03 | 8,08 | 0,50% | 1.310,00 |
| 16.04.2025 | 8,18 | 8,28 | 8,04 | 8,04 | -3,02% | 2.135,00 |
| 15.04.2025 | 8,03 | 8,31 | 8,03 | 8,29 | 1,59% | 12.167,00 |
| 14.04.2025 | 8,18 | 8,29 | 7,99 | 8,16 | 2,26% | 9.752,00 |
| 11.04.2025 | 7,94 | 8,31 | 7,82 | 7,98 | -1,72% | 8.310,00 |
| 10.04.2025 | 8,38 | 8,38 | 7,90 | 8,12 | -2,99% | 8.517,00 |
| 09.04.2025 | 7,77 | 8,37 | 7,73 | 8,37 | 6,08% | 23.247,00 |
| 08.04.2025 | 8,05 | 8,22 | 7,80 | 7,89 | -2,59% | 15.507,00 |
| 07.04.2025 | 7,71 | 8,37 | 6,80 | 8,10 | 5,19% | 62.244,00 |
| 04.04.2025 | 8,11 | 8,18 | 7,70 | 7,70 | -5,06% | 42.695,00 |
| 03.04.2025 | 8,10 | 8,36 | 8,01 | 8,11 | -1,70% | 21.107,00 |
| 02.04.2025 | 8,35 | 8,48 | 8,22 | 8,25 | -1,08% | 5.823,00 |
| 01.04.2025 | 8,10 | 8,71 | 7,92 | 8,34 | 3,22% | 47.327,00 |
| 31.03.2025 | 8,09 | 8,18 | 7,88 | 8,08 | 0,37% | 17.591,00 |
| 28.03.2025 | 7,82 | 8,14 | 7,81 | 8,05 | 3,07% | 32.018,00 |
| 27.03.2025 | 8,43 | 8,43 | 7,71 | 7,81 | -6,02% | 51.366,00 |
| 26.03.2025 | 8,49 | 8,50 | 8,22 | 8,31 | -1,66% | 11.320,00 |
| 25.03.2025 | 8,49 | 8,50 | 8,25 | 8,45 | -0,59% | 6.849,00 |
| 24.03.2025 | 8,46 | 8,50 | 8,26 | 8,50 | 2,78% | 18.873,00 |
| 21.03.2025 | 8,41 | 8,47 | 8,27 | 8,27 | -1,66% | 14.106,00 |
| 20.03.2025 | 8,56 | 8,56 | 8,40 | 8,41 | -1,06% | 4.057,00 |
| 19.03.2025 | 8,55 | 8,57 | 8,41 | 8,50 | -0,58% | 17.427,00 |
| 18.03.2025 | 8,22 | 8,55 | 8,21 | 8,55 | 4,14% | 24.999,00 |
| 17.03.2025 | 8,48 | 8,66 | 8,21 | 8,21 | -0,61% | 26.469,00 |
| 14.03.2025 | 8,03 | 8,47 | 8,00 | 8,26 | 3,12% | 20.633,00 |
| 13.03.2025 | 8,14 | 8,22 | 7,88 | 8,01 | -0,87% | 43.420,00 |
| 12.03.2025 | 8,25 | 8,41 | 8,07 | 8,08 | -1,70% | 25.952,00 |
| 11.03.2025 | 8,36 | 8,50 | 8,05 | 8,22 | -1,67% | 26.851,00 |
| 10.03.2025 | 8,46 | 8,61 | 8,36 | 8,36 | -2,68% | 16.342,00 |
| 07.03.2025 | 8,51 | 8,74 | 8,41 | 8,59 | -0,46% | 16.581,00 |
| 06.03.2025 | 8,35 | 8,67 | 8,29 | 8,63 | 1,41% | 14.146,00 |
| 05.03.2025 | 8,35 | 8,74 | 8,35 | 8,51 | 3,03% | 16.332,00 |
| 04.03.2025 | 8,48 | 8,70 | 8,21 | 8,26 | -3,73% | 35.677,00 |
| 03.03.2025 | 8,76 | 8,79 | 8,53 | 8,58 | -1,38% | 17.913,00 |
| 28.02.2025 | 8,84 | 8,87 | 8,41 | 8,70 | -3,23% | 24.122,00 |
| 27.02.2025 | 8,85 | 9,00 | 8,76 | 8,99 | 0,56% | 12.209,00 |
| 26.02.2025 | 8,97 | 8,99 | 8,85 | 8,94 | 0,79% | 7.147,00 |
| 25.02.2025 | 9,16 | 9,16 | 8,85 | 8,87 | -1,77% | 10.267,00 |
| 24.02.2025 | 9,09 | 9,16 | 9,00 | 9,03 | 0,44% | 15.292,00 |
| 21.02.2025 | 8,83 | 9,12 | 8,82 | 8,99 | 1,93% | 13.658,00 |
| 20.02.2025 | 9,01 | 9,02 | 8,76 | 8,82 | -2,11% | 13.967,00 |
| 19.02.2025 | 8,89 | 9,01 | 8,81 | 9,01 | 1,46% | 18.398,00 |
| 18.02.2025 | 9,12 | 9,12 | 8,88 | 8,88 | -1,55% | 17.540,00 |
| 17.02.2025 | 9,16 | 9,16 | 8,96 | 9,02 | -1,64% | 13.334,00 |
| 14.02.2025 | 9,02 | 9,19 | 8,97 | 9,17 | 1,33% | 17.084,00 |
| 13.02.2025 | 9,05 | 9,24 | 8,90 | 9,05 | -0,22% | 21.797,00 |
| 12.02.2025 | 8,99 | 9,19 | 8,99 | 9,07 | 0,55% | 13.542,00 |
| 11.02.2025 | 9,06 | 9,18 | 9,01 | 9,02 | -2,17% | 15.768,00 |
| 10.02.2025 | 9,18 | 9,29 | 9,02 | 9,22 | 0,66% | 16.157,00 |
| 07.02.2025 | 8,51 | 9,29 | 8,51 | 9,16 | 7,64% | 51.345,00 |
| 06.02.2025 | 8,30 | 8,62 | 8,28 | 8,51 | 2,90% | 13.810,00 |
| 05.02.2025 | 8,42 | 8,42 | 8,27 | 8,27 | -1,66% | 4.031,00 |
| 04.02.2025 | 8,26 | 8,41 | 8,26 | 8,41 | 1,94% | 10.613,00 |
| 03.02.2025 | 8,42 | 8,45 | 8,21 | 8,25 | -2,60% | 13.923,00 |
| 31.01.2025 | 8,70 | 8,75 | 8,36 | 8,47 | -2,64% | 29.189,00 |
| 30.01.2025 | 8,76 | 9,01 | 8,70 | 8,70 | -0,68% | 17.161,00 |
| 29.01.2025 | 9,02 | 9,03 | 8,71 | 8,76 | -1,68% | 19.420,00 |
| 28.01.2025 | 8,93 | 9,11 | 8,91 | 8,91 | -1,55% | 17.571,00 |
| 27.01.2025 | 8,92 | 9,05 | 8,92 | 9,05 | 0,56% | 14.269,00 |
| 24.01.2025 | 8,93 | 9,17 | 8,93 | 9,00 | 0,78% | 10.554,00 |
| 23.01.2025 | 9,00 | 9,09 | 8,93 | 8,93 | -0,78% | 5.683,00 |
| 22.01.2025 | 9,00 | 9,13 | 8,99 | 9,00 | 0,00% | 8.509,00 |
| 21.01.2025 | 9,10 | 9,14 | 9,00 | 9,00 | -1,32% | 9.045,00 |
| 20.01.2025 | 9,00 | 9,28 | 8,94 | 9,12 | 1,67% | 14.652,00 |
| 17.01.2025 | 9,09 | 9,18 | 8,96 | 8,97 | -0,44% | 5.497,00 |
| 16.01.2025 | 9,03 | 9,20 | 9,01 | 9,01 | -0,22% | 11.408,00 |
| 15.01.2025 | 8,96 | 9,24 | 8,95 | 9,03 | 0,78% | 10.523,00 |