8,095€
0,94%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 8,12 | 8,25 | 8,08 | 8,13 | 1,31% | - |
| 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 | -2,00% | 11.093,00 |
| 11.07.2025 | 8,90 | 9,02 | 8,54 | 9,01 | 0,11% | 38.160,00 |
| 10.07.2025 | 9,24 | 9,24 | 9,00 | 9,00 | -3,02% | 11.248,00 |
| 09.07.2025 | 9,23 | 9,30 | 9,12 | 9,28 | 0,32% | 24.241,00 |
| 08.07.2025 | 9,14 | 9,25 | 9,12 | 9,25 | 1,31% | 40.572,00 |
| 07.07.2025 | 8,84 | 9,20 | 8,84 | 9,13 | 4,58% | 42.855,00 |
| 04.07.2025 | 8,99 | 9,00 | 8,71 | 8,73 | -2,35% | 7.774,00 |
| 03.07.2025 | 8,80 | 8,99 | 8,80 | 8,94 | 1,59% | 8.538,00 |
| 02.07.2025 | 8,95 | 9,00 | 8,80 | 8,80 | -2,65% | 25.301,00 |
| 01.07.2025 | 8,44 | 9,30 | 8,20 | 9,04 | 7,24% | 98.310,00 |
| 30.06.2025 | 8,36 | 8,44 | 8,30 | 8,43 | 3,31% | 6.702,00 |
| 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 | 8,13 | 8,18 | 8,10 | 8,10 | 0,12% | 2.881,00 |
| 12.06.2025 | 8,21 | 8,21 | 8,04 | 8,09 | -1,58% | 7.862,00 |
| 11.06.2025 | 8,25 | 8,36 | 8,20 | 8,22 | -0,84% | 6.036,00 |
| 10.06.2025 | 8,25 | 8,34 | 8,25 | 8,29 | 0,00% | 1.478,00 |
| 09.06.2025 | 8,25 | 8,29 | 8,25 | 8,29 | 0,00% | 2.342,00 |
| 06.06.2025 | 8,20 | 8,35 | 8,17 | 8,29 | -0,84% | 8.655,00 |
| 05.06.2025 | 8,50 | 8,52 | 8,25 | 8,36 | -0,24% | 14.298,00 |
| 04.06.2025 | 8,34 | 8,44 | 8,32 | 8,38 | -0,24% | 2.251,00 |
| 03.06.2025 | 8,60 | 8,60 | 8,29 | 8,40 | -0,71% | 7.746,00 |
| 02.06.2025 | 8,23 | 8,55 | 8,15 | 8,46 | 4,44% | 17.900,00 |
| 30.05.2025 | 8,19 | 8,20 | 8,10 | 8,10 | -0,12% | 2.525,00 |
| 29.05.2025 | 8,16 | 8,16 | 8,10 | 8,11 | -0,98% | 6.510,00 |
| 28.05.2025 | 8,08 | 8,19 | 8,00 | 8,19 | 0,99% | 7.968,00 |
| 27.05.2025 | 8,10 | 8,17 | 8,05 | 8,11 | 0,12% | 8.629,00 |
| 26.05.2025 | 8,10 | 8,15 | 8,08 | 8,10 | 0,25% | 15.938,00 |
| 23.05.2025 | 8,26 | 8,29 | 8,08 | 8,08 | -0,98% | 12.979,00 |
| 22.05.2025 | 8,28 | 8,30 | 8,10 | 8,16 | -0,24% | 5.704,00 |
| 21.05.2025 | 8,30 | 8,38 | 8,18 | 8,18 | -1,80% | 4.437,00 |
| 20.05.2025 | 8,23 | 8,38 | 8,23 | 8,33 | -0,36% | 8.613,00 |
| 19.05.2025 | 8,36 | 8,39 | 8,17 | 8,36 | 1,58% | 14.418,00 |
| 16.05.2025 | 8,32 | 8,36 | 8,15 | 8,23 | 0,86% | 9.126,00 |
| 15.05.2025 | 8,60 | 8,60 | 8,12 | 8,16 | -4,23% | 3.882,00 |
| 14.05.2025 | 8,42 | 8,54 | 8,30 | 8,52 | 1,91% | 3.643,00 |
| 13.05.2025 | 8,37 | 8,45 | 8,36 | 8,36 | -1,07% | 5.620,00 |
| 12.05.2025 | 8,45 | 8,50 | 8,20 | 8,45 | 1,93% | 11.917,00 |
| 09.05.2025 | 8,50 | 8,50 | 8,29 | 8,29 | -2,01% | 2.656,00 |
| 08.05.2025 | 8,38 | 8,48 | 8,27 | 8,46 | 0,95% | 6.180,00 |
| 07.05.2025 | 8,55 | 8,55 | 8,30 | 8,38 | -3,01% | 7.030,00 |
| 06.05.2025 | 8,37 | 8,64 | 8,10 | 8,64 | 2,86% | 29.373,00 |
| 05.05.2025 | 8,20 | 8,40 | 8,14 | 8,40 | 3,32% | 9.680,00 |
| 02.05.2025 | 8,05 | 8,25 | 8,05 | 8,13 | -0,61% | 17.316,00 |
| 30.04.2025 | 8,30 | 8,35 | 7,92 | 8,18 | -5,10% | 81.255,00 |
| 29.04.2025 | 8,70 | 8,71 | 8,62 | 8,62 | -1,49% | 10.704,00 |
| 28.04.2025 | 8,68 | 8,75 | 8,53 | 8,75 | 2,94% | 16.246,00 |
| 25.04.2025 | 8,44 | 8,51 | 8,33 | 8,50 | -1,62% | 20.323,00 |
| 24.04.2025 | 8,38 | 8,64 | 8,18 | 8,64 | 3,10% | 22.593,00 |
| 23.04.2025 | 8,27 | 8,38 | 8,10 | 8,38 | 3,58% | 5.840,00 |
| 22.04.2025 | 8,05 | 8,13 | 8,05 | 8,09 | -0,61% | 3.722,00 |
| 17.04.2025 | 8,10 | 8,19 | 8,09 | 8,14 | -0,37% | 6.492,00 |
| 16.04.2025 | 8,27 | 8,27 | 8,10 | 8,17 | -2,04% | 1.089,00 |
| 15.04.2025 | 8,15 | 8,38 | 8,13 | 8,34 | 2,71% | 4.893,00 |
| 14.04.2025 | 8,18 | 8,21 | 8,00 | 8,12 | 1,12% | 10.213,00 |
| 11.04.2025 | 7,99 | 8,10 | 7,91 | 8,03 | 0,37% | 6.126,00 |
| 10.04.2025 | 8,34 | 8,34 | 7,92 | 8,00 | 2,96% | 23.798,00 |
| 09.04.2025 | 7,90 | 7,92 | 7,77 | 7,77 | -3,84% | 16.505,00 |
| 08.04.2025 | 8,18 | 8,18 | 7,75 | 8,08 | 1,00% | 25.105,00 |
| 07.04.2025 | 7,50 | 8,23 | 7,22 | 8,00 | 1,27% | 85.699,00 |
| 04.04.2025 | 8,04 | 8,12 | 7,77 | 7,90 | -2,83% | 31.579,00 |
| 03.04.2025 | 8,12 | 8,33 | 8,00 | 8,13 | -2,28% | 60.729,00 |
| 02.04.2025 | 8,38 | 8,49 | 8,32 | 8,32 | -3,26% | 6.187,00 |
| 01.04.2025 | 8,11 | 8,70 | 8,06 | 8,60 | 7,23% | 33.746,00 |
| 31.03.2025 | 8,11 | 8,11 | 7,95 | 8,02 | 0,12% | 14.807,00 |
| 28.03.2025 | 7,89 | 8,16 | 7,71 | 8,01 | 2,69% | 27.214,00 |
| 27.03.2025 | 8,49 | 8,50 | 7,80 | 7,80 | -6,81% | 31.469,00 |
| 26.03.2025 | 8,28 | 8,40 | 8,25 | 8,37 | 0,24% | 12.732,00 |
| 25.03.2025 | 8,52 | 8,52 | 8,28 | 8,35 | -0,95% | 5.351,00 |
| 24.03.2025 | 8,35 | 8,50 | 8,28 | 8,43 | -1,52% | 11.993,00 |
| 21.03.2025 | 8,36 | 8,56 | 8,30 | 8,56 | 1,18% | 13.658,00 |
| 20.03.2025 | 8,53 | 8,53 | 8,36 | 8,46 | -1,17% | 4.355,00 |
| 19.03.2025 | 8,41 | 8,66 | 8,40 | 8,56 | 0,94% | 15.708,00 |
| 18.03.2025 | 8,30 | 8,48 | 8,21 | 8,48 | 2,17% | 11.511,00 |