7,990€
-0,12%
Echtzeit-Aktienkurs LPKF LASER+ELECTR.INH ON
Bid:
Ask:
Aktienkurse zur LPKF LASER+ELECTR.INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 8,06 | 8,35 | 8,06 | 8,06 | 0,75% | 47.991,00 |
| 25.07.2024 | 7,91 | 8,16 | 7,90 | 8,00 | 0,63% | 76.199,00 |
| 24.07.2024 | 7,92 | 8,08 | 7,92 | 7,95 | -0,62% | 27.874,00 |
| 23.07.2024 | 7,97 | 8,08 | 7,96 | 8,00 | 0,13% | 31.842,00 |
| 22.07.2024 | 7,90 | 8,08 | 7,68 | 7,99 | 1,40% | 23.763,00 |
| 19.07.2024 | 8,00 | 8,00 | 7,82 | 7,88 | -1,62% | 15.213,00 |
| 18.07.2024 | 8,11 | 8,21 | 8,01 | 8,01 | -2,08% | 13.647,00 |
| 17.07.2024 | 8,44 | 8,49 | 8,18 | 8,18 | -2,97% | 22.247,00 |
| 16.07.2024 | 8,56 | 8,59 | 8,36 | 8,43 | -0,12% | 18.086,00 |
| 15.07.2024 | 8,65 | 8,67 | 8,44 | 8,44 | -1,40% | 17.906,00 |
| 12.07.2024 | 8,80 | 8,80 | 8,45 | 8,56 | -2,39% | 31.461,00 |
| 11.07.2024 | 8,63 | 8,81 | 8,60 | 8,77 | 1,39% | 31.736,00 |
| 10.07.2024 | 8,73 | 8,99 | 8,61 | 8,65 | -0,92% | 21.444,00 |
| 09.07.2024 | 9,05 | 9,05 | 8,63 | 8,73 | -2,89% | 58.066,00 |
| 08.07.2024 | 8,84 | 9,20 | 8,84 | 8,99 | 2,04% | 54.835,00 |
| 05.07.2024 | 8,73 | 8,99 | 8,65 | 8,81 | 0,11% | 46.750,00 |
| 04.07.2024 | 8,30 | 8,88 | 8,24 | 8,80 | 6,67% | 30.966,00 |
| 03.07.2024 | 8,30 | 8,40 | 8,18 | 8,25 | -0,72% | 22.829,00 |
| 02.07.2024 | 8,15 | 8,31 | 8,15 | 8,31 | 1,59% | 38.477,00 |
| 01.07.2024 | 8,06 | 8,25 | 8,00 | 8,18 | 1,49% | 31.728,00 |
| 28.06.2024 | 8,03 | 8,16 | 8,00 | 8,06 | -0,37% | 28.827,00 |
| 27.06.2024 | 8,13 | 8,13 | 8,03 | 8,09 | 0,37% | 19.309,00 |
| 26.06.2024 | 8,15 | 8,15 | 7,91 | 8,06 | -0,49% | 43.987,00 |
| 25.06.2024 | 8,05 | 8,19 | 7,95 | 8,10 | 0,62% | 13.323,00 |
| 24.06.2024 | 8,07 | 8,10 | 7,83 | 8,05 | -0,25% | 37.163,00 |
| 21.06.2024 | 8,04 | 8,12 | 7,92 | 8,07 | 0,25% | 18.935,00 |
| 20.06.2024 | 8,00 | 8,14 | 7,90 | 8,05 | -0,62% | 51.394,00 |
| 19.06.2024 | 7,94 | 8,10 | 7,75 | 8,10 | 0,37% | 36.501,00 |
| 18.06.2024 | 8,10 | 8,15 | 7,98 | 8,07 | -1,22% | 30.310,00 |
| 17.06.2024 | 8,09 | 8,20 | 8,00 | 8,17 | 0,99% | 21.717,00 |
| 14.06.2024 | 7,99 | 8,16 | 7,99 | 8,09 | 0,12% | 62.205,00 |
| 13.06.2024 | 8,07 | 8,16 | 7,84 | 8,08 | 0,00% | 38.247,00 |
| 12.06.2024 | 8,01 | 8,14 | 8,01 | 8,08 | -0,49% | 10.715,00 |
| 11.06.2024 | 8,10 | 8,13 | 8,01 | 8,12 | 0,74% | 12.795,00 |
| 10.06.2024 | 7,99 | 8,08 | 7,99 | 8,06 | 0,25% | 3.830,00 |
| 07.06.2024 | 8,05 | 8,16 | 8,00 | 8,04 | 0,50% | 15.196,00 |
| 06.06.2024 | 8,06 | 8,06 | 7,82 | 8,00 | 0,50% | 21.311,00 |
| 05.06.2024 | 8,07 | 8,07 | 7,92 | 7,96 | -1,12% | 12.267,00 |
| 04.06.2024 | 8,10 | 8,12 | 8,00 | 8,05 | -1,11% | 19.701,00 |
| 03.06.2024 | 8,19 | 8,24 | 8,10 | 8,14 | 1,37% | 24.478,00 |
| 31.05.2024 | 8,24 | 8,24 | 8,00 | 8,03 | -2,07% | 25.581,00 |
| 30.05.2024 | 7,80 | 8,25 | 7,80 | 8,20 | 1,99% | 26.987,00 |
| 29.05.2024 | 7,99 | 8,10 | 7,80 | 8,04 | 0,25% | 46.310,00 |
| 28.05.2024 | 8,24 | 8,24 | 7,99 | 8,02 | -2,43% | 9.555,00 |
| 27.05.2024 | 8,01 | 8,24 | 8,01 | 8,22 | 0,98% | 7.310,00 |
| 24.05.2024 | 8,00 | 8,26 | 7,93 | 8,14 | 1,50% | 16.547,00 |
| 23.05.2024 | 8,05 | 8,06 | 7,88 | 8,02 | 0,75% | 23.565,00 |
| 22.05.2024 | 8,04 | 8,10 | 7,96 | 7,96 | -1,24% | 11.506,00 |
| 21.05.2024 | 8,21 | 8,21 | 7,97 | 8,06 | -1,83% | 22.189,00 |
| 20.05.2024 | 8,26 | 8,30 | 8,21 | 8,21 | -0,61% | 11.488,00 |
| 17.05.2024 | 8,32 | 8,32 | 8,21 | 8,26 | -0,36% | 20.305,00 |
| 16.05.2024 | 8,11 | 8,35 | 8,11 | 8,29 | 1,72% | 25.064,00 |
| 15.05.2024 | 8,09 | 8,15 | 7,99 | 8,15 | 1,37% | 25.546,00 |
| 14.05.2024 | 8,05 | 8,19 | 8,00 | 8,04 | 0,12% | 36.026,00 |
| 13.05.2024 | 7,91 | 8,10 | 7,90 | 8,03 | 0,50% | 14.906,00 |
| 10.05.2024 | 7,90 | 8,05 | 7,88 | 7,99 | -0,12% | 23.082,00 |
| 09.05.2024 | 7,94 | 8,05 | 7,91 | 8,00 | 0,25% | 17.623,00 |
| 08.05.2024 | 8,11 | 8,11 | 7,94 | 7,98 | -1,36% | 18.287,00 |
| 07.05.2024 | 8,06 | 8,11 | 8,00 | 8,09 | 1,00% | 20.757,00 |
| 06.05.2024 | 8,01 | 8,09 | 7,99 | 8,01 | 0,12% | 21.839,00 |
| 03.05.2024 | 7,85 | 8,04 | 7,80 | 8,00 | 1,78% | 55.328,00 |
| 02.05.2024 | 7,87 | 7,91 | 7,80 | 7,86 | 0,64% | 15.292,00 |
| 30.04.2024 | 7,90 | 7,90 | 7,80 | 7,81 | -1,14% | 9.656,00 |
| 29.04.2024 | 7,80 | 7,90 | 7,73 | 7,90 | 0,25% | 15.353,00 |
| 26.04.2024 | 7,90 | 7,95 | 7,80 | 7,88 | -0,25% | 23.524,00 |
| 25.04.2024 | 7,67 | 7,99 | 7,67 | 7,90 | 1,41% | 45.910,00 |
| 24.04.2024 | 7,98 | 7,98 | 7,73 | 7,79 | -2,14% | 21.561,00 |
| 23.04.2024 | 7,71 | 7,96 | 7,71 | 7,96 | 2,45% | 30.194,00 |
| 22.04.2024 | 7,70 | 7,88 | 7,69 | 7,77 | 0,52% | 21.013,00 |
| 19.04.2024 | 7,74 | 7,87 | 7,68 | 7,73 | -1,15% | 53.099,00 |
| 18.04.2024 | 7,73 | 7,89 | 7,66 | 7,82 | 0,64% | 37.892,00 |
| 17.04.2024 | 7,81 | 7,96 | 7,75 | 7,77 | -1,02% | 22.153,00 |
| 16.04.2024 | 8,05 | 8,05 | 7,76 | 7,85 | -2,48% | 57.091,00 |
| 15.04.2024 | 7,96 | 8,09 | 7,96 | 8,05 | 0,63% | 28.799,00 |
| 12.04.2024 | 8,08 | 8,20 | 7,97 | 8,00 | -0,62% | 26.532,00 |
| 11.04.2024 | 8,00 | 8,09 | 7,95 | 8,05 | 1,13% | 26.375,00 |
| 10.04.2024 | 8,03 | 8,10 | 7,90 | 7,96 | -0,50% | 56.123,00 |
| 09.04.2024 | 8,05 | 8,15 | 7,98 | 8,00 | -1,84% | 18.237,00 |
| 08.04.2024 | 8,06 | 8,19 | 8,00 | 8,15 | 1,88% | 16.126,00 |
| 05.04.2024 | 8,19 | 8,19 | 7,95 | 8,00 | -3,15% | 25.976,00 |
| 04.04.2024 | 8,00 | 8,32 | 8,00 | 8,26 | 3,25% | 82.566,00 |
| 03.04.2024 | 8,00 | 8,08 | 7,93 | 8,00 | 0,38% | 54.298,00 |
| 02.04.2024 | 8,05 | 8,08 | 7,96 | 7,97 | -0,62% | 114.523,00 |
| 28.03.2024 | 8,16 | 8,16 | 8,00 | 8,02 | -1,35% | 32.272,00 |
| 27.03.2024 | 8,00 | 8,14 | 7,89 | 8,13 | 2,65% | 45.454,00 |
| 26.03.2024 | 7,88 | 8,14 | 7,77 | 7,92 | -0,38% | 101.110,00 |
| 25.03.2024 | 8,02 | 8,04 | 7,87 | 7,95 | -0,62% | 86.295,00 |
| 22.03.2024 | 8,03 | 8,14 | 7,92 | 8,00 | -1,11% | 125.032,00 |
| 21.03.2024 | 8,20 | 8,20 | 7,72 | 8,09 | -6,15% | 183.474,00 |
| 20.03.2024 | 8,48 | 8,62 | 8,44 | 8,62 | 3,23% | 31.135,00 |
| 19.03.2024 | 8,50 | 8,59 | 8,12 | 8,35 | -3,19% | 62.956,00 |
| 18.03.2024 | 8,87 | 8,99 | 8,59 | 8,63 | 5,05% | 56.884,00 |
| 15.03.2024 | 8,48 | 8,50 | 8,13 | 8,21 | -2,78% | 28.720,00 |
| 14.03.2024 | 8,40 | 8,55 | 8,39 | 8,45 | 0,90% | 21.399,00 |
| 13.03.2024 | 8,55 | 8,67 | 8,35 | 8,37 | -2,16% | 32.998,00 |
| 12.03.2024 | 8,48 | 8,72 | 8,48 | 8,56 | -0,52% | 14.936,00 |
| 11.03.2024 | 8,53 | 8,60 | 8,28 | 8,60 | -1,71% | 29.324,00 |
| 08.03.2024 | 8,81 | 8,84 | 8,58 | 8,75 | 1,04% | 76.214,00 |
| 07.03.2024 | 8,44 | 8,74 | 8,32 | 8,66 | 3,46% | 17.370,00 |
| 06.03.2024 | 8,28 | 8,51 | 8,28 | 8,37 | 0,30% | 13.357,00 |