7,425€
1,57%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 5,64 | 6,10 | 5,58 | 6,10 | 9,32% | 72.559,00 |
| 30.12.2025 | 5,35 | 5,64 | 5,35 | 5,58 | 2,95% | 61.503,00 |
| 29.12.2025 | 5,38 | 5,42 | 5,35 | 5,42 | 1,12% | 55.897,00 |
| 23.12.2025 | 5,37 | 5,45 | 5,36 | 5,36 | -1,47% | 40.304,00 |
| 22.12.2025 | 5,35 | 5,49 | 5,35 | 5,44 | 1,68% | 65.742,00 |
| 19.12.2025 | 5,49 | 5,52 | 5,34 | 5,35 | -1,83% | 62.008,00 |
| 18.12.2025 | 5,49 | 5,50 | 5,45 | 5,45 | -0,73% | 26.730,00 |
| 17.12.2025 | 5,59 | 5,59 | 5,45 | 5,49 | -1,79% | 26.605,00 |
| 16.12.2025 | 5,51 | 5,59 | 5,47 | 5,59 | 1,45% | 22.205,00 |
| 15.12.2025 | 5,52 | 5,63 | 5,51 | 5,51 | 0,00% | 33.894,00 |
| 12.12.2025 | 5,56 | 5,66 | 5,51 | 5,51 | -0,90% | 47.801,00 |
| 11.12.2025 | 5,51 | 5,65 | 5,51 | 5,56 | -1,42% | 12.337,00 |
| 10.12.2025 | 5,45 | 5,64 | 5,45 | 5,64 | 2,36% | 34.109,00 |
| 09.12.2025 | 5,61 | 5,64 | 5,46 | 5,51 | -1,61% | 33.003,00 |
| 08.12.2025 | 5,61 | 5,79 | 5,60 | 5,60 | -3,28% | 18.810,00 |
| 05.12.2025 | 5,61 | 5,79 | 5,61 | 5,79 | 0,00% | 22.407,00 |
| 04.12.2025 | 5,74 | 5,90 | 5,60 | 5,79 | 1,05% | 67.615,00 |
| 03.12.2025 | 5,79 | 5,91 | 5,73 | 5,73 | -2,72% | 16.900,00 |
| 02.12.2025 | 5,81 | 5,89 | 5,72 | 5,89 | 1,38% | 7.983,00 |
| 01.12.2025 | 5,99 | 5,99 | 5,61 | 5,81 | -3,01% | 15.193,00 |
| 28.11.2025 | 5,90 | 5,99 | 5,81 | 5,99 | 3,10% | 36.425,00 |
| 27.11.2025 | 5,78 | 5,87 | 5,69 | 5,81 | 0,35% | 25.580,00 |
| 26.11.2025 | 5,68 | 5,79 | 5,53 | 5,79 | 2,84% | 14.096,00 |
| 25.11.2025 | 5,58 | 5,63 | 5,48 | 5,63 | 0,90% | 18.788,00 |
| 24.11.2025 | 5,42 | 5,58 | 5,41 | 5,58 | 3,33% | 22.491,00 |
| 21.11.2025 | 5,46 | 5,53 | 5,36 | 5,40 | -3,05% | 36.719,00 |
| 20.11.2025 | 5,60 | 5,61 | 5,46 | 5,57 | 1,09% | 23.665,00 |
| 19.11.2025 | 5,52 | 5,62 | 5,51 | 5,51 | 0,00% | 17.740,00 |
| 18.11.2025 | 5,57 | 5,65 | 5,50 | 5,51 | -3,16% | 29.284,00 |
| 17.11.2025 | 5,68 | 5,77 | 5,57 | 5,69 | -0,18% | 28.585,00 |
| 14.11.2025 | 5,67 | 5,77 | 5,62 | 5,70 | 0,53% | 26.767,00 |
| 13.11.2025 | 5,81 | 5,81 | 5,66 | 5,67 | -1,22% | 40.708,00 |
| 12.11.2025 | 5,84 | 5,86 | 5,73 | 5,74 | -0,69% | 39.056,00 |
| 11.11.2025 | 5,92 | 6,03 | 5,73 | 5,78 | -2,36% | 53.181,00 |
| 10.11.2025 | 5,86 | 6,00 | 5,82 | 5,92 | 2,07% | 27.228,00 |
| 07.11.2025 | 6,08 | 6,08 | 5,72 | 5,80 | -3,17% | 50.663,00 |
| 06.11.2025 | 6,00 | 6,08 | 5,91 | 5,99 | -1,32% | 29.855,00 |
| 05.11.2025 | 6,20 | 6,23 | 5,71 | 6,07 | -2,88% | 84.795,00 |
| 04.11.2025 | 6,77 | 6,86 | 6,04 | 6,25 | -9,16% | 91.067,00 |
| 03.11.2025 | 6,62 | 6,88 | 6,58 | 6,88 | 2,53% | 34.988,00 |
| 31.10.2025 | 6,91 | 6,99 | 6,55 | 6,71 | -2,89% | 41.423,00 |
| 30.10.2025 | 7,16 | 7,21 | 6,79 | 6,91 | -3,49% | 74.068,00 |
| 29.10.2025 | 7,24 | 7,24 | 7,08 | 7,16 | 0,00% | 60.936,00 |
| 28.10.2025 | 7,09 | 7,24 | 7,04 | 7,16 | 1,99% | 32.766,00 |
| 27.10.2025 | 7,19 | 7,22 | 7,00 | 7,02 | -2,36% | 50.431,00 |
| 24.10.2025 | 7,14 | 7,19 | 7,12 | 7,19 | 0,70% | 19.428,00 |
| 23.10.2025 | 7,04 | 7,19 | 6,98 | 7,14 | 1,28% | 84.808,00 |
| 22.10.2025 | 6,98 | 7,05 | 6,81 | 7,05 | 1,59% | 55.485,00 |
| 21.10.2025 | 6,92 | 6,94 | 6,81 | 6,94 | -0,57% | 35.493,00 |
| 20.10.2025 | 7,04 | 7,04 | 6,86 | 6,98 | -0,85% | 40.294,00 |
| 17.10.2025 | 6,97 | 7,04 | 6,92 | 7,04 | 0,00% | 45.267,00 |
| 16.10.2025 | 7,00 | 7,04 | 6,96 | 7,04 | 0,28% | 36.401,00 |
| 15.10.2025 | 7,04 | 7,07 | 6,96 | 7,02 | 0,29% | 24.567,00 |
| 14.10.2025 | 7,05 | 7,10 | 7,00 | 7,00 | -1,27% | 15.731,00 |
| 13.10.2025 | 7,01 | 7,14 | 7,01 | 7,09 | 0,71% | 11.550,00 |
| 10.10.2025 | 7,10 | 7,18 | 7,04 | 7,04 | -0,42% | 21.296,00 |
| 09.10.2025 | 7,12 | 7,20 | 7,07 | 7,07 | -1,67% | 21.588,00 |
| 08.10.2025 | 7,20 | 7,20 | 7,07 | 7,19 | -0,14% | 19.043,00 |
| 07.10.2025 | 7,19 | 7,32 | 7,07 | 7,20 | -1,77% | 30.643,00 |
| 06.10.2025 | 7,35 | 7,35 | 7,11 | 7,33 | 1,52% | 26.285,00 |
| 03.10.2025 | 7,24 | 7,49 | 7,21 | 7,22 | -0,28% | 16.897,00 |
| 02.10.2025 | 7,10 | 7,34 | 7,01 | 7,24 | 3,28% | 52.843,00 |
| 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 |