Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,61 | 9,78 | 9,15 | 9,15 | -5,96% | 64.613,00 |
| 16.10.2024 | 9,77 | 9,84 | 9,60 | 9,73 | -0,82% | 22.375,00 |
| 15.10.2024 | 9,73 | 9,81 | 9,59 | 9,81 | 1,13% | 43.470,00 |
| 14.10.2024 | 9,43 | 9,75 | 9,30 | 9,70 | 2,11% | 41.581,00 |
| 11.10.2024 | 9,01 | 9,50 | 9,01 | 9,50 | 5,32% | 82.492,00 |
| 10.10.2024 | 8,99 | 9,08 | 8,92 | 9,02 | 0,33% | 18.665,00 |
| 09.10.2024 | 8,88 | 9,04 | 8,88 | 8,99 | 0,67% | 4.865,00 |
| 08.10.2024 | 8,83 | 9,05 | 8,83 | 8,93 | 0,34% | 25.807,00 |
| 07.10.2024 | 8,82 | 9,01 | 8,79 | 8,90 | 0,11% | 23.783,00 |
| 04.10.2024 | 8,67 | 8,93 | 8,67 | 8,89 | 1,48% | 11.155,00 |
| 03.10.2024 | 8,89 | 8,89 | 8,75 | 8,76 | -2,23% | 11.939,00 |
| 02.10.2024 | 8,70 | 9,00 | 8,62 | 8,96 | 2,99% | 19.613,00 |
| 01.10.2024 | 8,73 | 8,81 | 8,47 | 8,70 | -0,80% | 43.132,00 |
| 30.09.2024 | 8,78 | 8,83 | 8,71 | 8,77 | -1,46% | 19.497,00 |
| 27.09.2024 | 8,76 | 9,03 | 8,71 | 8,90 | 0,45% | 37.725,00 |
| 26.09.2024 | 8,75 | 9,00 | 8,75 | 8,86 | 0,23% | 35.132,00 |
| 25.09.2024 | 8,89 | 8,95 | 8,80 | 8,84 | -0,67% | 21.362,00 |
| 24.09.2024 | 8,71 | 8,90 | 8,71 | 8,90 | 1,48% | 15.947,00 |
| 23.09.2024 | 8,84 | 8,86 | 8,74 | 8,77 | -0,23% | 4.748,00 |
| 20.09.2024 | 8,89 | 9,01 | 8,75 | 8,79 | -1,79% | 12.372,00 |
| 19.09.2024 | 8,90 | 9,06 | 8,76 | 8,95 | 1,13% | 51.410,00 |
| 18.09.2024 | 8,70 | 8,94 | 8,67 | 8,85 | 0,91% | 29.378,00 |
| 17.09.2024 | 8,62 | 8,93 | 8,62 | 8,77 | 1,15% | 15.819,00 |
| 16.09.2024 | 8,74 | 8,82 | 8,61 | 8,67 | -2,14% | 17.483,00 |
| 13.09.2024 | 8,67 | 8,96 | 8,53 | 8,86 | 1,37% | 84.437,00 |
| 12.09.2024 | 8,01 | 8,74 | 8,01 | 8,74 | 8,57% | 68.517,00 |
| 11.09.2024 | 8,13 | 8,14 | 8,00 | 8,05 | 0,00% | 4.415,00 |
| 10.09.2024 | 8,05 | 8,13 | 7,90 | 8,05 | -0,98% | 44.888,00 |
| 09.09.2024 | 8,04 | 8,15 | 8,04 | 8,13 | 1,37% | 5.830,00 |
| 06.09.2024 | 8,10 | 8,22 | 8,00 | 8,02 | -1,84% | 16.740,00 |
| 05.09.2024 | 8,24 | 8,30 | 8,11 | 8,17 | -0,12% | 18.184,00 |
| 04.09.2024 | 8,28 | 8,29 | 8,15 | 8,18 | -0,49% | 21.728,00 |
| 03.09.2024 | 8,38 | 8,39 | 8,18 | 8,22 | -0,72% | 20.996,00 |
| 02.09.2024 | 8,32 | 8,40 | 8,19 | 8,28 | -0,48% | 33.667,00 |
| 30.08.2024 | 8,26 | 8,46 | 8,26 | 8,32 | 0,00% | 17.354,00 |
| 29.08.2024 | 8,21 | 8,48 | 8,21 | 8,32 | 0,24% | 10.010,00 |
| 28.08.2024 | 8,26 | 8,45 | 8,25 | 8,30 | -0,12% | 17.485,00 |
| 27.08.2024 | 8,38 | 8,47 | 8,23 | 8,31 | -0,36% | 17.732,00 |
| 26.08.2024 | 8,23 | 8,39 | 8,20 | 8,34 | 1,09% | 16.813,00 |
| 23.08.2024 | 8,18 | 8,37 | 8,10 | 8,25 | 0,61% | 18.015,00 |
| 22.08.2024 | 8,20 | 8,35 | 8,11 | 8,20 | -0,36% | 15.827,00 |
| 21.08.2024 | 8,16 | 8,35 | 8,15 | 8,23 | 0,37% | 10.031,00 |
| 20.08.2024 | 8,26 | 8,31 | 8,15 | 8,20 | -0,61% | 43.721,00 |
| 19.08.2024 | 8,24 | 8,39 | 8,20 | 8,25 | -0,12% | 24.336,00 |
| 16.08.2024 | 8,40 | 8,40 | 8,24 | 8,26 | -2,25% | 8.112,00 |
| 15.08.2024 | 8,42 | 8,50 | 8,26 | 8,45 | 0,36% | 19.513,00 |
| 14.08.2024 | 8,19 | 8,43 | 8,19 | 8,42 | 1,81% | 55.628,00 |
| 13.08.2024 | 8,08 | 8,30 | 8,08 | 8,27 | 0,98% | 6.349,00 |
| 12.08.2024 | 8,30 | 8,30 | 8,17 | 8,19 | -0,36% | 13.507,00 |
| 09.08.2024 | 8,32 | 8,35 | 8,22 | 8,22 | -1,08% | 14.463,00 |
| 08.08.2024 | 8,20 | 8,34 | 8,10 | 8,31 | 0,36% | 17.367,00 |
| 07.08.2024 | 8,09 | 8,40 | 8,09 | 8,28 | 2,22% | 19.073,00 |
| 06.08.2024 | 8,13 | 8,29 | 8,05 | 8,10 | -0,12% | 21.907,00 |
| 05.08.2024 | 8,15 | 8,18 | 7,83 | 8,11 | -2,52% | 90.417,00 |
| 02.08.2024 | 8,39 | 8,50 | 8,20 | 8,32 | -1,30% | 95.914,00 |
| 01.08.2024 | 8,66 | 8,66 | 8,40 | 8,43 | -1,63% | 97.549,00 |
| 31.07.2024 | 8,29 | 8,61 | 8,29 | 8,57 | 2,02% | 25.831,00 |
| 30.07.2024 | 8,13 | 8,64 | 8,10 | 8,40 | 3,45% | 59.563,00 |
| 29.07.2024 | 8,12 | 8,19 | 8,08 | 8,12 | 0,74% | 18.165,00 |
| 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 |