309,700€
1,91%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 306,75 | 314,80 | 305,05 | 309,70 | 1,21% | - |
| 02.09.2026 | 308,75 | 318,15 | 304,65 | 306,00 | -0,81% | - |
| 01.09.2026 | 319,35 | 319,45 | 306,00 | 308,50 | -3,22% | - |
| 31.08.2026 | 319,05 | 321,10 | 317,90 | 318,75 | -0,28% | - |
| 28.08.2026 | 310,25 | 320,50 | 310,05 | 319,65 | 3,11% | - |
| 27.08.2026 | 309,55 | 312,05 | 304,80 | 310,00 | 0,26% | - |
| 26.08.2026 | 310,25 | 313,05 | 296,70 | 309,20 | -0,31% | - |
| 25.08.2026 | 312,60 | 314,30 | 308,05 | 310,15 | -0,69% | - |
| 24.08.2026 | 309,25 | 316,80 | 308,95 | 312,30 | 1,33% | - |
| 21.08.2026 | 302,90 | 310,85 | 301,05 | 308,20 | 1,67% | - |
| 20.08.2026 | 307,55 | 310,90 | 301,65 | 303,15 | -1,45% | 2.940,00 |
| 19.08.2026 | 317,90 | 319,70 | 306,55 | 307,60 | -3,39% | - |
| 18.08.2026 | 317,55 | 320,70 | 316,80 | 318,40 | 0,13% | - |
| 17.08.2026 | 319,85 | 323,30 | 316,60 | 318,00 | -0,64% | - |
| 14.08.2026 | 324,80 | 325,95 | 319,55 | 320,05 | -1,55% | 960,00 |
| 13.08.2026 | 327,00 | 328,35 | 321,15 | 325,10 | -0,37% | - |
| 12.08.2026 | 321,70 | 327,20 | 319,20 | 326,30 | 1,43% | - |
| 11.08.2026 | 322,20 | 325,30 | 320,85 | 321,70 | -0,22% | - |
| 10.08.2026 | 313,85 | 322,55 | 312,15 | 322,40 | 2,97% | - |
| 07.08.2026 | 311,00 | 314,55 | 307,00 | 313,10 | 0,50% | - |
| 06.08.2026 | 312,50 | 316,10 | 308,60 | 311,55 | 0,03% | - |
| 05.08.2026 | 308,25 | 313,50 | 306,90 | 311,45 | 1,30% | - |
| 04.08.2026 | 313,85 | 317,30 | 306,20 | 307,45 | -1,82% | - |
| 03.08.2026 | 308,30 | 315,40 | 305,20 | 313,15 | 2,04% | - |
| 31.07.2026 | 296,40 | 314,75 | 295,80 | 306,90 | 4,32% | 52,00 |
| 30.07.2026 | 295,10 | 298,70 | 291,10 | 294,20 | -0,25% | 38,00 |
| 29.07.2026 | 300,05 | 301,55 | 294,15 | 294,95 | -1,80% | - |
| 28.07.2026 | 291,65 | 300,70 | 287,55 | 300,35 | 2,95% | - |
| 27.07.2026 | 290,45 | 294,20 | 289,35 | 291,75 | 0,92% | - |
| 24.07.2026 | 284,20 | 290,60 | 282,75 | 289,10 | 1,69% | - |
| 23.07.2026 | 286,00 | 290,30 | 282,80 | 284,30 | -0,87% | - |
| 22.07.2026 | 287,55 | 289,65 | 286,40 | 286,80 | -0,38% | - |
| 21.07.2026 | 288,30 | 290,80 | 285,15 | 287,90 | 0,24% | - |
| 20.07.2026 | 283,30 | 288,15 | 282,40 | 287,20 | 1,11% | - |
| 17.07.2026 | 287,05 | 292,35 | 283,35 | 284,05 | -1,37% | - |
| 16.07.2026 | 287,10 | 291,15 | 285,25 | 288,00 | 0,31% | - |
| 15.07.2026 | 281,30 | 289,25 | 279,65 | 287,10 | 2,01% | - |
| 14.07.2026 | 281,55 | 285,25 | 277,70 | 281,45 | -0,23% | - |
| 13.07.2026 | 276,95 | 282,85 | 275,95 | 282,10 | 1,71% | - |
| 10.07.2026 | 272,20 | 277,75 | 272,00 | 277,35 | 1,80% | - |
| 09.07.2026 | 263,90 | 275,00 | 262,05 | 272,45 | 3,55% | - |
| 08.07.2026 | 269,00 | 270,45 | 262,70 | 263,10 | -2,30% | - |
| 07.07.2026 | 266,60 | 270,45 | 264,60 | 269,30 | 1,16% | - |
| 06.07.2026 | 258,40 | 266,95 | 255,45 | 266,20 | 3,20% | - |
| 03.07.2026 | 258,30 | 258,50 | 257,20 | 257,95 | 0,17% | - |
| 02.07.2026 | 257,55 | 261,15 | 256,40 | 257,50 | -0,04% | - |
| 01.07.2026 | 246,15 | 261,15 | 245,80 | 257,60 | 4,55% | - |
| 30.06.2026 | 236,60 | 246,80 | 235,05 | 246,40 | 4,56% | - |
| 29.06.2026 | 237,05 | 241,50 | 233,55 | 235,65 | -0,21% | - |
| 26.06.2026 | 243,10 | 244,10 | 228,35 | 236,15 | -2,28% | - |
| 25.06.2026 | 248,10 | 249,85 | 239,00 | 241,65 | -2,74% | - |
| 24.06.2026 | 259,35 | 262,40 | 247,85 | 248,45 | -4,17% | - |
| 23.06.2026 | 259,70 | 263,65 | 258,35 | 259,25 | -0,52% | - |
| 22.06.2026 | 256,15 | 261,45 | 255,35 | 260,60 | 1,96% | - |
| 19.06.2026 | 256,45 | 256,70 | 255,60 | 255,60 | -0,16% | - |
| 18.06.2026 | 265,60 | 267,20 | 253,90 | 256,00 | -3,36% | - |
| 17.06.2026 | 261,25 | 265,75 | 260,10 | 264,90 | 1,42% | - |
| 16.06.2026 | 255,00 | 262,25 | 254,30 | 261,20 | 2,55% | 660,00 |
| 15.06.2026 | 256,75 | 257,90 | 254,25 | 254,70 | -0,29% | - |
| 12.06.2026 | 247,00 | 258,80 | 246,55 | 255,45 | 3,69% | - |
| 11.06.2026 | 251,35 | 252,90 | 246,25 | 246,35 | -1,62% | - |
| 10.06.2026 | 249,35 | 255,00 | 246,40 | 250,40 | 0,24% | - |
| 09.06.2026 | 246,10 | 250,60 | 243,90 | 249,80 | 1,46% | - |
| 08.06.2026 | 249,25 | 252,40 | 246,00 | 246,20 | -1,66% | - |
| 05.06.2026 | 251,15 | 253,20 | 248,70 | 250,35 | -0,30% | - |
| 04.06.2026 | 243,55 | 251,75 | 240,30 | 251,10 | 3,02% | - |
| 03.06.2026 | 234,20 | 247,05 | 226,00 | 243,75 | 3,94% | - |
| 02.06.2026 | 235,45 | 238,25 | 229,75 | 234,50 | -0,93% | - |
| 01.06.2026 | 235,20 | 240,05 | 232,50 | 236,70 | 0,94% | - |
| 29.05.2026 | 228,55 | 236,75 | 227,10 | 234,50 | 2,76% | - |
| 28.05.2026 | 234,00 | 234,30 | 227,90 | 228,20 | -2,29% | 660,00 |
| 27.05.2026 | 242,85 | 243,55 | 224,15 | 233,55 | -3,73% | - |
| 26.05.2026 | 247,20 | 248,40 | 239,50 | 242,60 | -2,12% | - |
| 25.05.2026 | 247,50 | 247,95 | 247,30 | 247,85 | 0,61% | - |
| 22.05.2026 | 248,30 | 251,25 | 244,75 | 246,35 | -0,44% | - |
| 21.05.2026 | 243,65 | 247,70 | 237,05 | 247,45 | 1,41% | - |
| 20.05.2026 | 247,55 | 255,05 | 243,20 | 244,00 | -1,47% | - |
| 19.05.2026 | 253,45 | 258,40 | 247,40 | 247,65 | -2,33% | - |
| 18.05.2026 | 255,90 | 264,30 | 252,35 | 253,55 | -1,74% | - |
| 15.05.2026 | 255,45 | 262,00 | 254,15 | 258,05 | 1,36% | - |
| 14.05.2026 | 257,85 | 261,15 | 253,55 | 254,60 | -1,03% | - |
| 13.05.2026 | 250,95 | 258,00 | 249,35 | 257,25 | 2,57% | - |
| 12.05.2026 | 245,60 | 253,40 | 242,70 | 250,80 | 2,16% | - |
| 11.05.2026 | 257,60 | 261,75 | 242,45 | 245,50 | -4,66% | - |
| 08.05.2026 | 264,00 | 266,85 | 256,45 | 257,50 | -2,41% | - |
| 07.05.2026 | 278,10 | 279,90 | 263,25 | 263,85 | -4,58% | - |
| 06.05.2026 | 279,75 | 281,35 | 275,35 | 276,50 | -1,27% | - |
| 05.05.2026 | 275,20 | 283,70 | 273,00 | 280,05 | 2,10% | - |
| 04.05.2026 | 274,55 | 277,40 | 269,20 | 274,30 | -3,59% | - |
| 30.04.2026 | 281,90 | 287,55 | 279,25 | 284,50 | 1,07% | - |
| 29.04.2026 | 285,80 | 288,15 | 279,50 | 281,50 | -1,23% | - |
| 28.04.2026 | 282,25 | 287,70 | 279,65 | 285,00 | 1,08% | - |
| 27.04.2026 | 272,80 | 284,85 | 271,95 | 281,95 | 3,05% | - |
| 24.04.2026 | 274,60 | 276,40 | 272,05 | 273,60 | -0,38% | - |
| 23.04.2026 | 278,35 | 279,70 | 270,80 | 274,65 | -1,95% | 108,00 |
| 22.04.2026 | 278,60 | 283,90 | 275,60 | 280,10 | 0,83% | 180,00 |
| 21.04.2026 | 275,05 | 283,20 | 274,40 | 277,80 | 1,05% | - |
| 20.04.2026 | 268,20 | 275,25 | 266,55 | 274,90 | 2,27% | - |
| 17.04.2026 | 266,00 | 271,00 | 256,05 | 268,80 | 1,28% | - |
| 16.04.2026 | 280,95 | 283,55 | 265,25 | 265,40 | -5,60% | - |