9,170€
3,62%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 8,88 | 9,34 | 8,77 | 9,14 | 3,28% | 43.689,00 |
| 20.12.2024 | 8,71 | 8,99 | 8,64 | 8,85 | 2,31% | 22.583,00 |
| 19.12.2024 | 8,58 | 8,83 | 8,57 | 8,65 | -0,35% | 17.271,00 |
| 18.12.2024 | 8,61 | 8,76 | 8,56 | 8,68 | 0,58% | 27.039,00 |
| 17.12.2024 | 8,65 | 8,82 | 8,60 | 8,63 | -0,69% | 11.544,00 |
| 16.12.2024 | 8,62 | 8,88 | 8,60 | 8,69 | 0,81% | 28.042,00 |
| 13.12.2024 | 8,00 | 8,98 | 8,00 | 8,62 | 7,08% | 77.537,00 |
| 12.12.2024 | 8,14 | 8,29 | 8,03 | 8,05 | -0,37% | 32.256,00 |
| 11.12.2024 | 8,13 | 8,29 | 8,01 | 8,08 | -0,49% | 18.630,00 |
| 10.12.2024 | 7,49 | 8,37 | 7,31 | 8,12 | 11,23% | 60.849,00 |
| 09.12.2024 | 8,47 | 8,59 | 6,60 | 7,30 | -14,32% | 63.453,00 |
| 06.12.2024 | 8,49 | 8,65 | 8,42 | 8,52 | -0,12% | 16.494,00 |
| 05.12.2024 | 8,45 | 8,65 | 8,45 | 8,53 | 0,95% | 21.430,00 |
| 04.12.2024 | 8,52 | 8,65 | 8,45 | 8,45 | -2,76% | 28.661,00 |
| 03.12.2024 | 8,53 | 8,69 | 8,52 | 8,69 | 1,88% | 13.360,00 |
| 02.12.2024 | 8,65 | 8,79 | 8,53 | 8,53 | -1,39% | 19.839,00 |
| 29.11.2024 | 8,56 | 8,70 | 8,44 | 8,65 | 0,93% | 9.520,00 |
| 28.11.2024 | 8,59 | 8,70 | 8,56 | 8,57 | 0,00% | 5.716,00 |
| 27.11.2024 | 8,55 | 8,66 | 8,55 | 8,57 | 1,06% | 8.365,00 |
| 26.11.2024 | 8,44 | 8,59 | 8,44 | 8,48 | 0,24% | 6.300,00 |
| 25.11.2024 | 8,40 | 8,75 | 8,40 | 8,46 | -0,35% | 16.785,00 |
| 22.11.2024 | 8,41 | 8,60 | 8,41 | 8,49 | 1,43% | 13.789,00 |
| 21.11.2024 | 8,54 | 8,60 | 8,37 | 8,37 | -1,99% | 15.399,00 |
| 20.11.2024 | 8,46 | 8,54 | 8,39 | 8,54 | 2,28% | 6.741,00 |
| 19.11.2024 | 8,47 | 8,55 | 8,35 | 8,35 | -1,30% | 12.408,00 |
| 18.11.2024 | 8,45 | 8,61 | 8,45 | 8,46 | -0,12% | 8.710,00 |
| 15.11.2024 | 8,48 | 8,63 | 8,47 | 8,47 | -0,24% | 5.834,00 |
| 14.11.2024 | 8,41 | 8,59 | 8,41 | 8,49 | 0,47% | 9.043,00 |
| 13.11.2024 | 8,39 | 8,69 | 8,39 | 8,45 | 1,68% | 7.615,00 |
| 12.11.2024 | 8,68 | 8,68 | 8,26 | 8,31 | -2,69% | 17.020,00 |
| 11.11.2024 | 8,60 | 8,79 | 8,54 | 8,54 | -0,81% | 15.450,00 |
| 08.11.2024 | 8,59 | 8,77 | 8,59 | 8,61 | 0,12% | 5.219,00 |
| 07.11.2024 | 8,64 | 8,77 | 8,58 | 8,60 | -0,35% | 8.778,00 |
| 06.11.2024 | 8,65 | 8,79 | 8,59 | 8,63 | -2,04% | 5.314,00 |
| 05.11.2024 | 8,64 | 8,81 | 8,62 | 8,81 | 2,44% | 7.662,00 |
| 04.11.2024 | 8,83 | 8,90 | 8,57 | 8,60 | 0,12% | 9.317,00 |
| 01.11.2024 | 8,69 | 8,70 | 8,59 | 8,59 | 0,00% | 10.558,00 |
| 31.10.2024 | 8,56 | 8,70 | 8,56 | 8,59 | 0,00% | 6.232,00 |
| 30.10.2024 | 8,78 | 8,85 | 8,59 | 8,59 | -3,48% | 14.947,00 |
| 29.10.2024 | 8,72 | 8,98 | 8,72 | 8,90 | 0,79% | 12.005,00 |
| 28.10.2024 | 8,65 | 8,83 | 8,65 | 8,83 | 2,08% | 16.487,00 |
| 25.10.2024 | 8,79 | 8,79 | 8,65 | 8,65 | -0,92% | 8.908,00 |
| 24.10.2024 | 8,82 | 8,82 | 8,41 | 8,73 | -0,80% | 34.823,00 |
| 23.10.2024 | 8,96 | 9,08 | 8,71 | 8,80 | -2,76% | 16.774,00 |
| 22.10.2024 | 8,96 | 9,08 | 8,96 | 9,05 | 0,44% | 8.049,00 |
| 21.10.2024 | 8,98 | 9,09 | 8,98 | 9,01 | -0,88% | 4.441,00 |
| 18.10.2024 | 9,10 | 9,19 | 8,96 | 9,09 | -1,20% | 9.565,00 |
| 17.10.2024 | 9,55 | 9,68 | 8,98 | 9,20 | -4,17% | 28.051,00 |
| 16.10.2024 | 9,62 | 9,75 | 9,40 | 9,60 | -0,62% | 9.916,00 |
| 15.10.2024 | 9,65 | 9,76 | 9,57 | 9,66 | 0,31% | 20.462,00 |
| 14.10.2024 | 9,39 | 9,75 | 9,33 | 9,63 | 2,99% | 41.945,00 |
| 11.10.2024 | 8,93 | 9,48 | 8,93 | 9,35 | 4,70% | 33.877,00 |
| 10.10.2024 | 8,99 | 9,09 | 8,91 | 8,93 | 0,45% | 7.348,00 |
| 09.10.2024 | 8,90 | 9,00 | 8,88 | 8,89 | -1,33% | 2.935,00 |
| 08.10.2024 | 8,94 | 9,01 | 8,76 | 9,01 | 0,56% | 8.927,00 |
| 07.10.2024 | 8,81 | 9,00 | 8,78 | 8,96 | 1,82% | 17.737,00 |
| 04.10.2024 | 8,67 | 8,97 | 8,67 | 8,80 | 0,92% | 3.900,00 |
| 03.10.2024 | 8,75 | 8,88 | 8,72 | 8,72 | -0,46% | 3.237,00 |
| 02.10.2024 | 8,54 | 8,90 | 8,54 | 8,76 | 2,58% | 5.590,00 |
| 01.10.2024 | 8,71 | 8,81 | 8,53 | 8,54 | -3,61% | 16.955,00 |
| 30.09.2024 | 8,78 | 8,86 | 8,70 | 8,86 | 1,72% | 11.359,00 |
| 27.09.2024 | 8,78 | 8,95 | 8,70 | 8,71 | -0,68% | 13.854,00 |
| 26.09.2024 | 8,93 | 8,93 | 8,76 | 8,77 | -1,57% | 19.888,00 |
| 25.09.2024 | 8,77 | 8,93 | 8,75 | 8,91 | -0,22% | 5.341,00 |
| 24.09.2024 | 8,68 | 8,93 | 8,65 | 8,93 | 2,88% | 7.536,00 |
| 23.09.2024 | 8,69 | 8,87 | 8,68 | 8,68 | 0,00% | 4.437,00 |
| 20.09.2024 | 8,83 | 8,96 | 8,68 | 8,68 | -1,92% | 8.776,00 |
| 19.09.2024 | 8,86 | 8,99 | 8,72 | 8,85 | 1,26% | 24.631,00 |
| 18.09.2024 | 8,76 | 8,88 | 8,67 | 8,74 | 1,75% | 19.621,00 |
| 17.09.2024 | 8,64 | 8,87 | 8,59 | 8,59 | 0,12% | 26.218,00 |
| 16.09.2024 | 8,75 | 8,79 | 8,58 | 8,58 | -1,49% | 11.357,00 |
| 13.09.2024 | 8,67 | 8,89 | 8,55 | 8,71 | 1,40% | 29.110,00 |
| 12.09.2024 | 8,03 | 8,83 | 7,99 | 8,59 | 7,91% | 28.984,00 |
| 11.09.2024 | 8,05 | 8,15 | 7,95 | 7,96 | 0,25% | 8.128,00 |
| 10.09.2024 | 8,02 | 8,10 | 7,90 | 7,94 | -2,58% | 10.662,00 |
| 09.09.2024 | 8,01 | 8,15 | 8,01 | 8,15 | 1,75% | 4.069,00 |
| 06.09.2024 | 8,07 | 8,21 | 8,01 | 8,01 | -1,35% | 5.780,00 |
| 05.09.2024 | 8,08 | 8,23 | 8,08 | 8,12 | -0,12% | 4.306,00 |
| 04.09.2024 | 8,13 | 8,24 | 8,13 | 8,13 | -0,73% | 9.555,00 |
| 03.09.2024 | 8,30 | 8,30 | 8,19 | 8,19 | -2,15% | 8.867,00 |
| 02.09.2024 | 8,23 | 8,37 | 8,21 | 8,37 | 1,82% | 16.498,00 |
| 30.08.2024 | 8,31 | 8,35 | 8,22 | 8,22 | -0,12% | 4.950,00 |
| 29.08.2024 | 8,27 | 8,47 | 8,22 | 8,23 | 0,12% | 5.468,00 |
| 28.08.2024 | 8,22 | 8,39 | 8,22 | 8,22 | 0,49% | 10.751,00 |
| 27.08.2024 | 8,32 | 8,37 | 8,18 | 8,18 | -1,45% | 10.398,00 |
| 26.08.2024 | 8,06 | 8,30 | 8,06 | 8,30 | 1,72% | 10.143,00 |
| 23.08.2024 | 8,10 | 8,32 | 8,10 | 8,16 | 0,99% | 10.509,00 |
| 22.08.2024 | 8,12 | 8,27 | 8,08 | 8,08 | -1,46% | 8.987,00 |
| 21.08.2024 | 8,04 | 8,27 | 8,04 | 8,20 | -0,12% | 6.293,00 |
| 20.08.2024 | 8,28 | 8,34 | 8,04 | 8,21 | -0,12% | 3.555,00 |
| 19.08.2024 | 8,12 | 8,37 | 8,12 | 8,22 | 0,24% | 9.109,00 |
| 16.08.2024 | 8,26 | 8,36 | 8,16 | 8,20 | -1,91% | 7.131,00 |
| 15.08.2024 | 8,39 | 8,47 | 8,24 | 8,36 | 0,36% | 7.615,00 |
| 14.08.2024 | 8,32 | 8,35 | 8,18 | 8,33 | 1,83% | 18.778,00 |
| 13.08.2024 | 8,13 | 8,28 | 8,12 | 8,18 | -0,37% | 3.962,00 |
| 12.08.2024 | 8,13 | 8,27 | 8,11 | 8,21 | 1,23% | 6.662,00 |
| 09.08.2024 | 8,16 | 8,33 | 8,11 | 8,11 | -0,12% | 10.898,00 |
| 08.08.2024 | 8,26 | 8,27 | 8,11 | 8,12 | -0,25% | 8.565,00 |
| 07.08.2024 | 8,19 | 8,37 | 8,10 | 8,14 | 1,75% | 7.591,00 |
| 06.08.2024 | 8,04 | 8,19 | 7,94 | 8,00 | 1,14% | 8.835,00 |