7,005€
-0,21%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,02 | 7,14 | 6,97 | 7,01 | -0,14% | 18.600,00 |
| 30.09.2025 | 7,07 | 7,20 | 7,01 | 7,02 | -0,71% | 17.408,00 |
| 29.09.2025 | 7,08 | 7,09 | 6,97 | 7,07 | 0,14% | 17.660,00 |
| 26.09.2025 | 7,00 | 7,07 | 6,95 | 7,06 | 1,29% | 24.314,00 |
| 25.09.2025 | 7,15 | 7,15 | 6,97 | 6,97 | -2,52% | 16.880,00 |
| 24.09.2025 | 7,11 | 7,17 | 6,99 | 7,15 | 2,73% | 11.947,00 |
| 23.09.2025 | 7,13 | 7,15 | 6,96 | 6,96 | -2,38% | 17.171,00 |
| 22.09.2025 | 7,01 | 7,18 | 6,96 | 7,13 | 2,59% | 17.229,00 |
| 19.09.2025 | 7,11 | 7,19 | 6,95 | 6,95 | -2,25% | 16.044,00 |
| 18.09.2025 | 6,99 | 7,19 | 6,95 | 7,11 | 2,60% | 33.173,00 |
| 17.09.2025 | 7,01 | 7,12 | 6,87 | 6,93 | -1,70% | 46.948,00 |
| 16.09.2025 | 6,86 | 7,09 | 6,86 | 7,05 | 2,92% | 35.353,00 |
| 15.09.2025 | 7,29 | 7,35 | 6,85 | 6,85 | -4,20% | 118.775,00 |
| 12.09.2025 | 7,14 | 7,41 | 7,06 | 7,15 | 1,56% | 47.725,00 |
| 11.09.2025 | 7,62 | 7,64 | 6,79 | 7,04 | -7,55% | 162.603,00 |
| 10.09.2025 | 7,82 | 7,90 | 7,52 | 7,62 | -3,97% | 34.607,00 |
| 08.09.2025 | 8,04 | 8,04 | 7,88 | 7,93 | 0,38% | 3.016,00 |
| 05.09.2025 | 8,07 | 8,07 | 7,87 | 7,90 | -0,25% | 19.068,00 |
| 04.09.2025 | 8,11 | 8,13 | 7,92 | 7,92 | -0,38% | 8.640,00 |
| 03.09.2025 | 7,99 | 8,08 | 7,91 | 7,95 | 0,51% | 10.770,00 |
| 02.09.2025 | 7,91 | 8,01 | 7,91 | 7,91 | 0,00% | 10.634,00 |
| 01.09.2025 | 7,99 | 8,01 | 7,91 | 7,91 | 0,00% | 6.763,00 |
| 29.08.2025 | 7,88 | 8,04 | 7,88 | 7,91 | -0,50% | 7.717,00 |
| 28.08.2025 | 7,96 | 8,04 | 7,91 | 7,95 | -0,25% | 12.210,00 |
| 27.08.2025 | 7,97 | 8,05 | 7,97 | 7,97 | 0,00% | 9.447,00 |
| 26.08.2025 | 7,95 | 8,12 | 7,95 | 7,97 | -0,87% | 15.715,00 |
| 25.08.2025 | 7,94 | 8,13 | 7,92 | 8,04 | 0,88% | 10.591,00 |
| 22.08.2025 | 7,97 | 8,10 | 7,95 | 7,97 | 0,25% | 18.214,00 |
| 21.08.2025 | 8,02 | 8,11 | 7,95 | 7,95 | -0,87% | 16.566,00 |
| 20.08.2025 | 7,97 | 8,14 | 7,97 | 8,02 | -1,60% | 3.286,00 |
| 19.08.2025 | 8,11 | 8,15 | 7,96 | 8,15 | 2,13% | 13.241,00 |
| 18.08.2025 | 8,10 | 8,18 | 7,98 | 7,98 | -1,24% | 21.350,00 |
| 15.08.2025 | 7,96 | 8,19 | 7,96 | 8,08 | 0,25% | 10.465,00 |
| 14.08.2025 | 7,93 | 8,06 | 7,92 | 8,06 | 0,75% | 14.086,00 |
| 13.08.2025 | 8,15 | 8,17 | 7,98 | 8,00 | -1,96% | 14.543,00 |
| 12.08.2025 | 8,08 | 8,22 | 8,02 | 8,16 | -0,37% | 14.588,00 |
| 11.08.2025 | 8,11 | 8,22 | 8,01 | 8,19 | 1,61% | 13.618,00 |
| 08.08.2025 | 8,17 | 8,28 | 8,01 | 8,06 | -0,49% | 17.392,00 |
| 07.08.2025 | 8,23 | 8,23 | 8,09 | 8,10 | 1,00% | 6.916,00 |
| 06.08.2025 | 8,23 | 8,37 | 8,02 | 8,02 | -4,41% | 17.378,00 |
| 05.08.2025 | 8,02 | 8,39 | 8,02 | 8,39 | 2,44% | 8.919,00 |
| 04.08.2025 | 8,16 | 8,38 | 8,02 | 8,19 | 1,36% | 6.966,00 |
| 01.08.2025 | 8,14 | 8,33 | 7,91 | 8,08 | 1,38% | 19.909,00 |
| 31.07.2025 | 8,15 | 8,16 | 7,87 | 7,97 | -3,04% | 25.564,00 |
| 30.07.2025 | 8,28 | 8,28 | 8,15 | 8,22 | 0,12% | 13.116,00 |
| 29.07.2025 | 8,41 | 8,41 | 8,18 | 8,21 | -1,56% | 21.254,00 |
| 28.07.2025 | 8,35 | 8,39 | 8,20 | 8,34 | 0,24% | 24.449,00 |
| 25.07.2025 | 8,35 | 8,35 | 8,22 | 8,32 | -1,07% | 16.012,00 |
| 24.07.2025 | 8,67 | 8,74 | 8,33 | 8,41 | -1,75% | 31.598,00 |
| 23.07.2025 | 8,59 | 8,66 | 8,50 | 8,56 | -0,12% | 14.486,00 |
| 22.07.2025 | 8,64 | 8,71 | 8,47 | 8,57 | -1,49% | 14.646,00 |
| 21.07.2025 | 8,52 | 8,75 | 8,52 | 8,70 | 1,64% | 8.217,00 |
| 18.07.2025 | 8,57 | 8,71 | 8,51 | 8,56 | -0,23% | 16.936,00 |
| 17.07.2025 | 8,77 | 8,81 | 8,51 | 8,58 | -0,35% | 16.362,00 |
| 16.07.2025 | 8,78 | 8,90 | 8,61 | 8,61 | -2,27% | 11.126,00 |
| 15.07.2025 | 8,67 | 8,81 | 8,53 | 8,81 | -0,23% | 13.343,00 |
| 14.07.2025 | 8,93 | 8,93 | 8,66 | 8,83 | -1,89% | 11.093,00 |
| 11.07.2025 | 8,85 | 9,03 | 8,52 | 9,00 | -0,55% | 39.525,00 |
| 10.07.2025 | 9,17 | 9,23 | 8,90 | 9,05 | -1,42% | 13.995,00 |
| 09.07.2025 | 9,19 | 9,30 | 9,15 | 9,18 | -0,43% | 33.476,00 |
| 08.07.2025 | 9,03 | 9,25 | 9,03 | 9,22 | 2,10% | 46.235,00 |
| 07.07.2025 | 8,71 | 9,19 | 8,71 | 9,03 | 1,23% | 29.197,00 |
| 04.07.2025 | 8,83 | 8,99 | 8,73 | 8,92 | -1,22% | 9.263,00 |
| 03.07.2025 | 8,77 | 9,04 | 8,77 | 9,03 | 3,08% | 14.738,00 |
| 02.07.2025 | 9,03 | 9,08 | 8,74 | 8,76 | -2,56% | 29.433,00 |
| 01.07.2025 | 8,49 | 9,23 | 8,30 | 8,99 | 6,14% | 91.186,00 |
| 30.06.2025 | 8,21 | 8,49 | 8,21 | 8,47 | 3,80% | 3.256,00 |
| 27.06.2025 | 8,14 | 8,39 | 8,14 | 8,16 | 0,25% | 5.114,00 |
| 26.06.2025 | 8,19 | 8,32 | 7,90 | 8,14 | 0,99% | 19.259,00 |
| 25.06.2025 | 8,21 | 8,24 | 8,06 | 8,06 | -0,37% | 2.306,00 |
| 24.06.2025 | 8,06 | 8,23 | 8,06 | 8,09 | -0,12% | 5.554,00 |
| 23.06.2025 | 8,03 | 8,18 | 8,03 | 8,10 | -0,61% | 4.847,00 |
| 20.06.2025 | 8,09 | 8,27 | 8,06 | 8,15 | -1,21% | 9.935,00 |
| 19.06.2025 | 8,11 | 8,39 | 8,06 | 8,25 | 1,85% | 5.543,00 |
| 18.06.2025 | 8,21 | 8,39 | 8,06 | 8,10 | 0,37% | 7.495,00 |
| 17.06.2025 | 8,22 | 8,35 | 8,06 | 8,07 | -0,62% | 10.909,00 |
| 16.06.2025 | 8,10 | 8,38 | 8,10 | 8,12 | 0,25% | 8.519,00 |
| 13.06.2025 | 8,10 | 8,28 | 8,09 | 8,10 | -0,12% | 8.413,00 |
| 12.06.2025 | 8,21 | 8,28 | 8,10 | 8,11 | -2,17% | 14.400,00 |
| 11.06.2025 | 8,21 | 8,35 | 8,21 | 8,29 | -1,19% | 5.491,00 |
| 10.06.2025 | 8,30 | 8,41 | 8,21 | 8,39 | 0,72% | 8.268,00 |
| 09.06.2025 | 8,21 | 8,37 | 8,21 | 8,33 | -0,48% | 3.445,00 |
| 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 |