24,600€
-12,14%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 28,20 | 28,20 | 23,90 | 24,15 | -13,75% | 6.017,00 |
| 26.05.2026 | 29,70 | 29,70 | 26,60 | 28,00 | -4,11% | 5.993,00 |
| 25.05.2026 | 25,40 | 29,90 | 25,20 | 29,20 | 18,70% | 22.156,00 |
| 22.05.2026 | 21,80 | 25,10 | 21,80 | 24,60 | 12,84% | 13.060,00 |
| 21.05.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 4,31% | 1.859,00 |
| 20.05.2026 | 19,20 | 21,10 | 19,20 | 20,90 | 8,01% | 6.910,00 |
| 19.05.2026 | 21,20 | 21,60 | 18,85 | 19,35 | -8,73% | 12.034,00 |
| 18.05.2026 | 21,80 | 24,00 | 20,40 | 21,20 | -3,64% | 23.984,00 |
| 15.05.2026 | 22,80 | 22,80 | 21,70 | 22,00 | -7,17% | 6.460,00 |
| 14.05.2026 | 25,30 | 25,40 | 23,60 | 23,70 | -5,20% | 2.185,00 |
| 13.05.2026 | 23,70 | 25,80 | 23,70 | 25,00 | 11,61% | 9.290,00 |
| 12.05.2026 | 26,70 | 26,90 | 21,80 | 22,40 | -20,28% | 39.365,00 |
| 11.05.2026 | 26,60 | 29,60 | 25,50 | 28,10 | 5,64% | 22.537,00 |
| 08.05.2026 | 24,00 | 26,90 | 23,70 | 26,60 | 11,76% | 11.444,00 |
| 07.05.2026 | 23,70 | 24,80 | 23,00 | 23,80 | 0,42% | 13.789,00 |
| 06.05.2026 | 23,60 | 25,00 | 22,00 | 23,70 | 3,49% | 15.587,00 |
| 05.05.2026 | 20,90 | 23,00 | 19,65 | 22,90 | 9,57% | 46.485,00 |
| 04.05.2026 | 18,10 | 21,00 | 17,65 | 20,90 | 17,42% | 15.823,00 |
| 30.04.2026 | 17,40 | 18,40 | 16,30 | 17,80 | -6,07% | 26.745,00 |
| 29.04.2026 | 16,65 | 19,80 | 16,65 | 18,95 | 11,14% | 27.202,00 |
| 28.04.2026 | 16,25 | 17,25 | 15,50 | 17,05 | 0,29% | 17.365,00 |
| 27.04.2026 | 16,15 | 17,50 | 15,50 | 17,00 | 6,25% | 24.970,00 |
| 24.04.2026 | 14,60 | 16,00 | 14,60 | 16,00 | 13,48% | 8.905,00 |
| 23.04.2026 | 14,95 | 15,60 | 14,00 | 14,10 | -12,42% | 13.838,00 |
| 22.04.2026 | 14,90 | 18,10 | 14,85 | 16,10 | 8,42% | 35.415,00 |
| 21.04.2026 | 13,30 | 15,10 | 13,30 | 14,85 | 17,86% | 17.629,00 |
| 20.04.2026 | 11,65 | 13,30 | 11,35 | 12,60 | -1,56% | 10.202,00 |
| 17.04.2026 | 11,35 | 13,80 | 11,30 | 12,80 | 15,84% | 15.219,00 |
| 16.04.2026 | 10,00 | 11,30 | 10,00 | 11,05 | 10,72% | 10.988,00 |
| 15.04.2026 | 10,00 | 10,20 | 9,08 | 9,98 | 0,00% | 3.386,00 |
| 14.04.2026 | 9,82 | 10,25 | 9,70 | 9,98 | 2,89% | 8.898,00 |
| 13.04.2026 | 7,52 | 9,82 | 7,52 | 9,70 | 30,03% | 18.782,00 |
| 10.04.2026 | 7,36 | 7,46 | 7,36 | 7,46 | -0,53% | 600,00 |
| 09.04.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -0,53% | - |
| 08.04.2026 | 7,46 | 7,54 | 7,46 | 7,54 | 1,89% | 1.100,00 |
| 07.04.2026 | 6,66 | 7,40 | 6,66 | 7,40 | 12,29% | 125,00 |
| 02.04.2026 | 6,59 | 6,59 | 6,59 | 6,59 | -1,93% | 20,00 |
| 01.04.2026 | 6,33 | 6,72 | 6,33 | 6,72 | 8,91% | 1.000,00 |
| 31.03.2026 | 6,09 | 6,17 | 6,09 | 6,17 | -1,59% | 500,00 |
| 30.03.2026 | 6,27 | 6,27 | 6,27 | 6,27 | 0,97% | - |
| 27.03.2026 | 6,21 | 6,21 | 6,21 | 6,21 | -1,27% | - |
| 26.03.2026 | 6,64 | 6,64 | 6,14 | 6,29 | -5,70% | 1.600,00 |
| 25.03.2026 | 6,08 | 6,67 | 6,08 | 6,67 | 10,80% | 50,00 |
| 24.03.2026 | 6,02 | 6,02 | 6,02 | 6,02 | 1,18% | - |
| 23.03.2026 | 6,15 | 6,17 | 5,95 | 5,95 | -3,09% | 840,00 |
| 20.03.2026 | 6,14 | 6,14 | 6,14 | 6,14 | -3,31% | - |
| 19.03.2026 | 6,40 | 6,40 | 6,35 | 6,35 | -2,01% | 13,00 |
| 18.03.2026 | 6,41 | 6,48 | 6,41 | 6,48 | 0,93% | 595,00 |
| 17.03.2026 | 6,63 | 6,63 | 6,42 | 6,42 | -5,45% | 265,00 |
| 16.03.2026 | 6,77 | 6,79 | 6,72 | 6,79 | -1,16% | 2.500,00 |
| 13.03.2026 | 6,87 | 6,87 | 6,87 | 6,87 | -1,15% | - |
| 12.03.2026 | 7,05 | 7,13 | 6,95 | 6,95 | -1,00% | 165,00 |
| 11.03.2026 | 7,02 | 7,02 | 7,02 | 7,02 | -1,40% | - |
| 10.03.2026 | 7,05 | 7,12 | 7,05 | 7,12 | 2,15% | 1.000,00 |
| 09.03.2026 | 7,09 | 7,09 | 6,97 | 6,97 | -6,94% | 580,00 |
| 06.03.2026 | 7,33 | 7,49 | 7,33 | 7,49 | 0,00% | 1,00 |
| 05.03.2026 | 7,41 | 7,49 | 7,41 | 7,49 | 5,34% | 200,00 |
| 04.03.2026 | 7,11 | 7,11 | 7,11 | 7,11 | -1,25% | 500,00 |
| 03.03.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -0,55% | 650,00 |
| 02.03.2026 | 7,24 | 7,24 | 7,24 | 7,24 | -1,63% | - |
| 27.02.2026 | 7,34 | 7,36 | 7,34 | 7,36 | -0,54% | 2.000,00 |
| 26.02.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -0,27% | - |
| 25.02.2026 | 7,42 | 7,42 | 7,42 | 7,42 | 1,09% | - |
| 24.02.2026 | 7,34 | 7,47 | 7,34 | 7,34 | -1,48% | 1.006,00 |
| 23.02.2026 | 7,33 | 7,45 | 7,33 | 7,45 | -0,53% | 670,00 |
| 20.02.2026 | 7,27 | 7,49 | 7,27 | 7,49 | 1,49% | 580,00 |
| 19.02.2026 | 7,33 | 7,38 | 7,24 | 7,38 | 1,65% | 550,00 |
| 18.02.2026 | 7,59 | 7,59 | 7,26 | 7,26 | -3,71% | 670,00 |
| 17.02.2026 | 7,54 | 7,54 | 7,54 | 7,54 | -2,20% | - |
| 16.02.2026 | 7,71 | 7,71 | 7,71 | 7,71 | 5,91% | 1.350,00 |
| 13.02.2026 | 7,28 | 7,28 | 7,28 | 7,28 | -1,22% | - |
| 12.02.2026 | 7,81 | 7,84 | 7,25 | 7,37 | -6,23% | 1.246,00 |
| 11.02.2026 | 7,91 | 7,91 | 7,73 | 7,86 | -2,00% | 365,00 |
| 10.02.2026 | 7,88 | 8,02 | 7,85 | 8,02 | 3,89% | 690,00 |
| 09.02.2026 | 7,31 | 7,87 | 7,31 | 7,72 | 6,63% | 1.365,00 |
| 06.02.2026 | 7,15 | 7,24 | 7,15 | 7,24 | -2,16% | 270,00 |
| 05.02.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -2,37% | 100,00 |
| 04.02.2026 | 7,60 | 7,60 | 7,58 | 7,58 | -1,69% | 425,00 |
| 03.02.2026 | 7,69 | 7,71 | 7,69 | 7,71 | -1,15% | 100,00 |
| 02.02.2026 | 7,87 | 7,97 | 7,80 | 7,80 | -0,38% | 1.520,00 |
| 30.01.2026 | 7,45 | 7,83 | 7,45 | 7,83 | 5,38% | 550,00 |
| 29.01.2026 | 7,44 | 7,53 | 7,43 | 7,43 | 0,13% | 2.968,00 |
| 28.01.2026 | 7,17 | 7,68 | 7,17 | 7,42 | 6,46% | 2.677,00 |
| 27.01.2026 | 6,99 | 6,99 | 6,97 | 6,97 | -1,83% | 600,00 |
| 26.01.2026 | 7,09 | 7,17 | 7,09 | 7,10 | 0,71% | 150,00 |
| 23.01.2026 | 7,25 | 7,25 | 7,05 | 7,05 | -3,03% | 400,00 |
| 22.01.2026 | 7,02 | 7,27 | 7,02 | 7,27 | 6,29% | 3.550,00 |
| 21.01.2026 | 6,74 | 6,90 | 6,74 | 6,84 | 0,74% | 2.000,00 |
| 20.01.2026 | 6,79 | 6,79 | 6,79 | 6,79 | 1,04% | - |
| 19.01.2026 | 6,72 | 6,72 | 6,72 | 6,72 | -3,86% | - |
| 16.01.2026 | 6,68 | 7,04 | 6,68 | 6,99 | 2,34% | 1.700,00 |
| 15.01.2026 | 6,58 | 6,83 | 6,58 | 6,83 | 5,73% | 680,00 |
| 14.01.2026 | 6,39 | 6,46 | 6,39 | 6,46 | -2,56% | 200,00 |
| 13.01.2026 | 6,65 | 6,65 | 6,60 | 6,63 | -0,45% | 650,00 |
| 12.01.2026 | 6,13 | 6,66 | 6,09 | 6,66 | 7,59% | 2.216,00 |
| 09.01.2026 | 6,05 | 6,23 | 6,04 | 6,19 | 2,82% | 676,00 |
| 08.01.2026 | 6,10 | 6,21 | 6,02 | 6,02 | -2,27% | 53,00 |
| 07.01.2026 | 6,10 | 6,16 | 6,10 | 6,16 | 1,65% | 1.380,00 |
| 06.01.2026 | 6,00 | 6,23 | 6,00 | 6,06 | -2,57% | 5.815,00 |
| 05.01.2026 | 6,10 | 6,22 | 6,10 | 6,22 | 5,60% | 80,00 |