8,970€
-2,50%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,28 | 9,28 | 8,90 | 9,02 | -1,96% | 38.543,00 |
| 11.11.2026 | 9,14 | 9,44 | 9,08 | 9,20 | 2,45% | 47.518,00 |
| 10.11.2026 | 9,28 | 9,48 | 8,82 | 8,98 | -3,02% | 65.949,00 |
| 09.11.2026 | 8,92 | 9,30 | 8,54 | 9,26 | 4,51% | 83.578,00 |
| 06.11.2026 | 9,02 | 9,40 | 8,68 | 8,86 | 0,23% | 98.405,00 |
| 05.11.2026 | 10,35 | 10,50 | 8,84 | 8,84 | -15,41% | 181.183,00 |
| 04.11.2026 | 10,70 | 10,95 | 10,25 | 10,45 | -3,69% | 25.062,00 |
| 03.11.2026 | 10,20 | 11,10 | 9,84 | 10,85 | 7,43% | 39.108,00 |
| 02.11.2026 | 10,50 | 10,65 | 10,10 | 10,10 | -1,46% | 70.354,00 |
| 30.10.2026 | 10,90 | 11,00 | 10,10 | 10,25 | -6,39% | 111.703,00 |
| 29.10.2026 | 11,65 | 11,65 | 10,40 | 10,95 | -7,20% | 68.113,00 |
| 28.10.2026 | 11,95 | 12,15 | 11,50 | 11,80 | 0,43% | 29.907,00 |
| 27.10.2026 | 11,40 | 11,80 | 11,15 | 11,75 | 3,98% | 27.315,00 |
| 26.10.2026 | 10,55 | 11,45 | 10,55 | 11,30 | 6,60% | 44.216,00 |
| 23.10.2026 | 10,55 | 10,95 | 10,35 | 10,60 | 0,95% | 35.111,00 |
| 22.10.2026 | 11,20 | 11,25 | 10,10 | 10,50 | -8,30% | 89.793,00 |
| 21.10.2026 | 11,45 | 11,60 | 11,15 | 11,45 | 1,33% | 48.035,00 |
| 20.10.2026 | 11,50 | 11,50 | 10,90 | 11,30 | -1,31% | 67.909,00 |
| 19.10.2026 | 12,05 | 12,15 | 11,35 | 11,45 | -2,55% | 90.208,00 |
| 16.10.2026 | 12,30 | 12,60 | 11,65 | 11,75 | -6,75% | 103.333,00 |
| 15.10.2026 | 12,65 | 12,75 | 11,75 | 12,60 | -1,18% | 119.669,00 |
| 14.10.2026 | 13,45 | 13,60 | 12,75 | 12,75 | -5,20% | 45.000,00 |
| 13.10.2026 | 13,80 | 13,80 | 13,10 | 13,45 | -2,89% | 37.229,00 |
| 12.10.2026 | 14,35 | 14,35 | 13,80 | 13,85 | -3,15% | 33.321,00 |
| 09.10.2026 | 14,20 | 14,80 | 14,05 | 14,30 | 1,06% | 31.744,00 |
| 08.10.2026 | 15,15 | 15,15 | 13,90 | 14,15 | -6,60% | 85.529,00 |
| 07.10.2026 | 16,25 | 16,25 | 15,00 | 15,15 | -6,19% | 41.029,00 |
| 06.10.2026 | 16,05 | 17,00 | 16,05 | 16,15 | 0,62% | 43.627,00 |
| 05.10.2026 | 16,95 | 17,25 | 15,80 | 16,05 | -5,03% | 80.701,00 |
| 02.10.2026 | 16,30 | 17,25 | 16,25 | 16,90 | 3,05% | 76.654,00 |
| 01.10.2026 | 15,15 | 16,40 | 15,15 | 16,40 | 7,89% | 98.111,00 |
| 30.09.2026 | 15,90 | 16,70 | 13,55 | 15,20 | -3,18% | 95.478,00 |
| 29.09.2026 | 14,50 | 16,00 | 14,40 | 15,70 | 9,41% | 50.089,00 |
| 28.09.2026 | 14,50 | 14,90 | 14,15 | 14,35 | -2,38% | 22.162,00 |
| 25.09.2026 | 14,65 | 15,15 | 14,15 | 14,70 | -0,34% | 29.205,00 |
| 24.09.2026 | 16,00 | 16,10 | 14,00 | 14,75 | -7,23% | 104.865,00 |
| 23.09.2026 | 14,40 | 17,35 | 14,20 | 15,90 | 11,58% | 163.683,00 |
| 22.09.2026 | 13,65 | 14,55 | 13,30 | 14,25 | 4,01% | 61.756,00 |
| 21.09.2026 | 12,35 | 13,75 | 12,35 | 13,70 | 11,84% | 54.524,00 |
| 18.09.2026 | 12,20 | 12,70 | 12,20 | 12,25 | 0,41% | 9.340,00 |
| 17.09.2026 | 12,10 | 12,70 | 11,95 | 12,20 | 0,83% | 32.437,00 |
| 16.09.2026 | 11,75 | 12,25 | 11,75 | 12,10 | 2,98% | 17.603,00 |
| 15.09.2026 | 11,85 | 11,90 | 11,60 | 11,75 | -0,42% | 11.072,00 |
| 14.09.2026 | 12,80 | 12,80 | 11,55 | 11,80 | -8,17% | 63.541,00 |
| 11.09.2026 | 12,95 | 13,15 | 12,80 | 12,85 | -0,77% | 7.467,00 |
| 10.09.2026 | 13,30 | 13,30 | 12,75 | 12,95 | -1,89% | 21.766,00 |
| 09.09.2026 | 13,50 | 13,65 | 13,15 | 13,20 | -2,58% | 11.784,00 |
| 08.09.2026 | 13,95 | 14,00 | 13,35 | 13,55 | -3,90% | 27.791,00 |
| 07.09.2026 | 13,45 | 14,15 | 13,35 | 14,10 | 6,02% | 25.416,00 |
| 04.09.2026 | 13,10 | 13,65 | 13,00 | 13,30 | 2,31% | 15.688,00 |
| 03.09.2026 | 13,10 | 13,35 | 12,95 | 13,00 | 0,39% | 9.235,00 |
| 02.09.2026 | 12,80 | 13,25 | 12,80 | 12,95 | 1,57% | 9.379,00 |
| 01.09.2026 | 13,30 | 13,40 | 12,75 | 12,75 | -4,14% | 35.819,00 |
| 31.08.2026 | 13,00 | 13,50 | 13,00 | 13,30 | 3,91% | 33.608,00 |
| 28.08.2026 | 13,75 | 13,85 | 12,65 | 12,80 | -7,25% | 53.893,00 |
| 27.08.2026 | 13,25 | 13,95 | 13,25 | 13,80 | 4,55% | 65.333,00 |
| 26.08.2026 | 13,00 | 13,35 | 12,80 | 13,20 | 0,76% | 20.359,00 |
| 25.08.2026 | 12,75 | 13,30 | 12,75 | 13,10 | 2,75% | 20.322,00 |
| 24.08.2026 | 13,25 | 13,30 | 12,50 | 12,75 | -4,49% | 56.884,00 |
| 21.08.2026 | 13,50 | 13,65 | 13,10 | 13,35 | -1,84% | 56.283,00 |
| 20.08.2026 | 13,75 | 13,85 | 13,35 | 13,60 | -0,73% | 43.629,00 |
| 19.08.2026 | 13,85 | 14,05 | 13,30 | 13,70 | -1,44% | 72.525,00 |
| 18.08.2026 | 14,75 | 14,85 | 13,70 | 13,90 | -6,08% | 67.488,00 |
| 17.08.2026 | 14,90 | 15,35 | 14,80 | 14,80 | -1,00% | 30.534,00 |
| 14.08.2026 | 15,55 | 15,95 | 14,50 | 14,95 | -5,38% | 48.306,00 |
| 13.08.2026 | 16,85 | 16,95 | 15,65 | 15,80 | -6,51% | 41.596,00 |
| 12.08.2026 | 15,80 | 17,20 | 15,70 | 16,90 | 7,64% | 57.185,00 |
| 11.08.2026 | 15,60 | 15,85 | 15,60 | 15,70 | 0,00% | 12.951,00 |
| 10.08.2026 | 15,35 | 16,05 | 15,35 | 15,70 | 2,61% | 37.138,00 |
| 07.08.2026 | 15,25 | 15,70 | 15,05 | 15,30 | 0,99% | 25.009,00 |
| 06.08.2026 | 14,90 | 15,50 | 14,70 | 15,15 | 0,33% | 37.570,00 |
| 05.08.2026 | 15,70 | 16,10 | 15,00 | 15,10 | -3,82% | 23.602,00 |
| 04.08.2026 | 14,65 | 15,95 | 14,65 | 15,70 | 8,65% | 74.722,00 |
| 03.08.2026 | 14,40 | 14,70 | 13,65 | 14,45 | 0,35% | 45.536,00 |
| 31.07.2026 | 14,55 | 15,25 | 14,30 | 14,40 | 1,05% | 45.985,00 |
| 30.07.2026 | 13,65 | 14,85 | 13,50 | 14,25 | 3,64% | 44.054,00 |
| 29.07.2026 | 13,75 | 14,35 | 13,05 | 13,75 | -0,36% | 69.723,00 |
| 28.07.2026 | 14,95 | 14,95 | 13,30 | 13,80 | -9,21% | 107.751,00 |
| 27.07.2026 | 13,75 | 15,20 | 13,75 | 15,20 | 11,36% | 96.070,00 |
| 24.07.2026 | 13,60 | 15,25 | 12,55 | 13,65 | 0,74% | 81.582,00 |
| 23.07.2026 | 16,75 | 17,05 | 12,90 | 13,55 | -18,86% | 213.566,00 |
| 22.07.2026 | 16,70 | 17,00 | 16,05 | 16,70 | 0,30% | 34.900,00 |
| 21.07.2026 | 14,95 | 17,15 | 14,95 | 16,65 | 13,65% | 70.447,00 |
| 20.07.2026 | 15,15 | 15,25 | 14,60 | 14,65 | -4,87% | 24.637,00 |
| 17.07.2026 | 15,40 | 15,50 | 14,40 | 15,40 | -1,28% | 95.595,00 |
| 16.07.2026 | 16,90 | 17,10 | 15,40 | 15,60 | -7,42% | 46.398,00 |
| 15.07.2026 | 16,95 | 17,90 | 16,70 | 16,85 | 0,60% | 37.894,00 |
| 14.07.2026 | 16,80 | 17,25 | 16,65 | 16,75 | -0,30% | 37.976,00 |
| 13.07.2026 | 17,00 | 17,35 | 16,60 | 16,80 | -5,08% | 42.360,00 |
| 10.07.2026 | 17,85 | 18,00 | 17,05 | 17,70 | 0,00% | 20.614,00 |
| 09.07.2026 | 17,20 | 18,05 | 16,90 | 17,70 | 4,12% | 54.387,00 |
| 08.07.2026 | 17,05 | 17,40 | 16,30 | 17,00 | -0,58% | 77.401,00 |
| 07.07.2026 | 19,20 | 19,25 | 16,80 | 17,10 | -12,53% | 133.148,00 |
| 06.07.2026 | 20,00 | 20,20 | 18,65 | 19,55 | -3,22% | 44.698,00 |
| 03.07.2026 | 19,50 | 20,50 | 19,15 | 20,20 | 4,39% | 54.809,00 |
| 02.07.2026 | 21,00 | 21,20 | 18,30 | 19,35 | -8,29% | 107.859,00 |
| 01.07.2026 | 21,60 | 22,20 | 20,60 | 21,10 | -3,21% | 21.501,00 |
| 30.06.2026 | 21,50 | 21,90 | 20,90 | 21,80 | 0,00% | 26.103,00 |
| 29.06.2026 | 21,60 | 22,20 | 20,50 | 21,80 | 0,93% | 46.614,00 |
| 26.06.2026 | 22,30 | 22,50 | 20,40 | 21,60 | -4,42% | 87.793,00 |