10,525€
-8,48%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 11,10 | 11,20 | 10,50 | 10,50 | -8,70% | 1.900,00 |
| 21.10.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 5,02% | 1.549,00 |
| 20.10.2026 | 11,20 | 11,20 | 10,95 | 10,95 | -4,37% | 800,00 |
| 19.10.2026 | 12,00 | 12,10 | 11,45 | 11,45 | -3,78% | 1.994,00 |
| 16.10.2026 | 12,45 | 12,45 | 11,60 | 11,90 | -4,42% | 12.340,00 |
| 15.10.2026 | 12,35 | 12,45 | 11,90 | 12,45 | -2,73% | 1.690,00 |
| 14.10.2026 | 13,35 | 13,45 | 12,80 | 12,80 | -4,83% | 1.085,00 |
| 13.10.2026 | 13,45 | 13,60 | 13,45 | 13,45 | -3,93% | 2.700,00 |
| 12.10.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -1,75% | 376,00 |
| 09.10.2026 | 14,25 | 14,35 | 14,25 | 14,25 | -2,73% | 1.110,00 |
| 08.10.2026 | 15,10 | 15,10 | 14,65 | 14,65 | -5,79% | 800,00 |
| 07.10.2026 | 16,15 | 16,15 | 15,50 | 15,55 | -4,60% | 12.560,00 |
| 06.10.2026 | 16,05 | 16,90 | 16,05 | 16,30 | 1,88% | 490,00 |
| 05.10.2026 | 17,20 | 17,20 | 15,90 | 16,00 | -6,71% | 1.885,00 |
| 02.10.2026 | 16,40 | 17,15 | 16,40 | 17,15 | 5,21% | 450,00 |
| 01.10.2026 | 15,35 | 16,40 | 15,35 | 16,30 | 7,24% | 2.640,00 |
| 30.09.2026 | 15,75 | 16,50 | 13,70 | 15,20 | -3,80% | 2.092,00 |
| 29.09.2026 | 14,35 | 15,80 | 14,35 | 15,80 | 9,34% | 100,00 |
| 28.09.2026 | 14,15 | 14,50 | 14,15 | 14,45 | -3,34% | 282,00 |
| 25.09.2026 | 14,60 | 14,95 | 14,60 | 14,95 | 3,46% | 764,00 |
| 24.09.2026 | 16,05 | 16,15 | 14,20 | 14,45 | -9,97% | 1.345,00 |
| 23.09.2026 | 14,45 | 16,15 | 14,45 | 16,05 | 11,46% | 6.470,00 |
| 22.09.2026 | 13,65 | 14,50 | 13,35 | 14,40 | 5,49% | 400,00 |
| 21.09.2026 | 12,35 | 13,65 | 12,35 | 13,65 | 10,53% | 900,00 |
| 18.09.2026 | 12,25 | 12,50 | 12,25 | 12,35 | 0,82% | 3.460,00 |
| 17.09.2026 | 12,05 | 12,25 | 12,05 | 12,25 | 2,08% | 500,00 |
| 16.09.2026 | 11,80 | 12,20 | 11,80 | 12,00 | 1,27% | 335,00 |
| 15.09.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 14.09.2026 | 12,30 | 12,30 | 11,85 | 11,85 | -7,78% | 500,00 |
| 11.09.2026 | 12,80 | 13,00 | 12,80 | 12,85 | 0,00% | 565,00 |
| 10.09.2026 | 13,25 | 13,25 | 12,85 | 12,85 | -5,51% | 530,00 |
| 09.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 10,00 |
| 08.09.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 3,35% | 1.500,00 |
| 07.09.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 04.09.2026 | 13,00 | 13,45 | 13,00 | 13,45 | 3,86% | 400,00 |
| 03.09.2026 | 13,05 | 13,25 | 12,95 | 12,95 | -1,15% | 1.236,00 |
| 02.09.2026 | 12,75 | 13,10 | 12,75 | 13,10 | 1,16% | 505,00 |
| 01.09.2026 | 13,30 | 13,30 | 12,95 | 12,95 | -3,36% | 1.100,00 |
| 31.08.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 5,51% | 160,00 |
| 28.08.2026 | 13,70 | 13,75 | 12,70 | 12,70 | -7,30% | 1.230,00 |
| 27.08.2026 | 13,55 | 13,80 | 13,55 | 13,70 | 3,01% | 832,00 |
| 26.08.2026 | 12,95 | 13,35 | 12,90 | 13,30 | 2,31% | 1.758,00 |
| 25.08.2026 | 12,75 | 13,30 | 12,75 | 13,00 | 3,17% | 3.095,00 |
| 24.08.2026 | 13,00 | 13,05 | 12,60 | 12,60 | -4,91% | 2.904,00 |
| 21.08.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -2,21% | 200,00 |
| 20.08.2026 | 13,75 | 13,85 | 13,55 | 13,55 | 2,26% | 2.100,00 |
| 19.08.2026 | 13,80 | 13,80 | 13,25 | 13,25 | -3,99% | 1.407,00 |
| 18.08.2026 | 14,80 | 14,80 | 13,80 | 13,80 | -8,00% | 1.400,00 |
| 17.08.2026 | 14,90 | 15,20 | 14,90 | 15,00 | -0,33% | 930,00 |
| 14.08.2026 | 15,80 | 15,80 | 14,80 | 15,05 | -4,44% | 1.760,00 |
| 13.08.2026 | 16,90 | 16,90 | 15,75 | 15,75 | -6,80% | 2.000,00 |
| 12.08.2026 | 15,75 | 16,90 | 15,75 | 16,90 | 6,96% | 1.039,00 |
| 11.08.2026 | 15,50 | 15,85 | 15,50 | 15,80 | -0,32% | 1.500,00 |
| 10.08.2026 | 15,60 | 15,85 | 15,60 | 15,85 | 2,59% | 3.300,00 |
| 07.08.2026 | 15,05 | 15,45 | 15,05 | 15,45 | 1,64% | 500,00 |
| 06.08.2026 | 14,80 | 15,45 | 14,75 | 15,20 | -4,10% | 1.108,00 |
| 05.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 1,28% | - |
| 04.08.2026 | 14,65 | 15,65 | 14,65 | 15,65 | 8,68% | 1.655,00 |
| 03.08.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | 127,00 |
| 31.07.2026 | 14,95 | 15,05 | 14,40 | 14,40 | 4,35% | 529,00 |
| 30.07.2026 | 13,60 | 13,80 | 13,60 | 13,80 | -1,08% | 241,00 |
| 29.07.2026 | 13,50 | 14,00 | 13,50 | 13,95 | 1,45% | 1.500,00 |
| 28.07.2026 | 14,40 | 14,50 | 13,75 | 13,75 | -7,41% | 2.399,00 |
| 27.07.2026 | 13,85 | 15,20 | 13,85 | 14,85 | 7,22% | 1.369,00 |
| 24.07.2026 | 13,55 | 14,00 | 13,00 | 13,85 | 1,47% | 10.150,00 |
| 23.07.2026 | 16,75 | 16,75 | 13,15 | 13,65 | -18,75% | 23.070,00 |
| 22.07.2026 | 16,70 | 16,90 | 16,20 | 16,80 | -0,88% | 5.097,00 |
| 21.07.2026 | 15,10 | 16,95 | 15,10 | 16,95 | 15,70% | 2.336,00 |
| 20.07.2026 | 15,15 | 15,15 | 14,65 | 14,65 | -4,25% | 1.100,00 |
| 17.07.2026 | 15,30 | 15,30 | 14,40 | 15,30 | -2,55% | 2.305,00 |
| 16.07.2026 | 16,85 | 16,85 | 15,70 | 15,70 | -6,55% | 1.000,00 |
| 15.07.2026 | 17,05 | 17,70 | 16,75 | 16,80 | 0,60% | 4.025,00 |
| 14.07.2026 | 17,00 | 17,00 | 16,70 | 16,70 | 0,30% | 1.200,00 |
| 13.07.2026 | 16,65 | 17,30 | 16,65 | 16,65 | -5,93% | 3.440,00 |
| 10.07.2026 | 17,65 | 17,80 | 17,20 | 17,70 | -1,67% | 3.310,00 |
| 09.07.2026 | 17,00 | 18,00 | 17,00 | 18,00 | 6,19% | 1.346,00 |
| 08.07.2026 | 16,95 | 16,95 | 16,40 | 16,95 | 0,30% | 11.660,00 |
| 07.07.2026 | 19,00 | 19,10 | 16,90 | 16,90 | -13,11% | 5.411,00 |
| 06.07.2026 | 20,10 | 20,10 | 19,10 | 19,45 | -0,77% | 1.095,00 |
| 03.07.2026 | 19,55 | 19,70 | 19,55 | 19,60 | 3,43% | 1.950,00 |
| 02.07.2026 | 20,90 | 21,00 | 18,65 | 18,95 | -9,76% | 3.716,00 |
| 01.07.2026 | 21,50 | 21,90 | 21,00 | 21,00 | -1,87% | 1.300,00 |
| 30.06.2026 | 21,50 | 21,80 | 21,10 | 21,40 | -1,38% | 3.010,00 |
| 29.06.2026 | 21,80 | 21,90 | 20,70 | 21,70 | 1,40% | 5.590,00 |
| 26.06.2026 | 22,20 | 22,40 | 21,00 | 21,40 | -4,89% | 3.422,00 |
| 25.06.2026 | 26,60 | 26,60 | 22,50 | 22,50 | -16,97% | 2.785,00 |
| 24.06.2026 | 26,60 | 27,10 | 26,60 | 27,10 | 1,88% | 800,00 |
| 23.06.2026 | 26,70 | 26,70 | 25,50 | 26,60 | -7,64% | 6.968,00 |
| 22.06.2026 | 29,40 | 29,80 | 26,30 | 28,80 | 0,70% | 9.002,00 |
| 19.06.2026 | 25,90 | 30,10 | 25,90 | 28,60 | 10,42% | 7.076,00 |
| 18.06.2026 | 26,20 | 26,20 | 24,00 | 25,90 | -0,38% | 4.500,00 |
| 17.06.2026 | 22,40 | 26,70 | 22,40 | 26,00 | 15,56% | 8.266,00 |
| 16.06.2026 | 22,90 | 24,10 | 22,30 | 22,50 | -1,32% | 866,00 |
| 15.06.2026 | 23,10 | 24,10 | 21,90 | 22,80 | 2,24% | 2.820,00 |
| 12.06.2026 | 20,40 | 22,90 | 20,40 | 22,30 | 4,69% | 5.457,00 |
| 11.06.2026 | 18,25 | 21,40 | 18,25 | 21,30 | 15,76% | 3.618,00 |
| 10.06.2026 | 19,20 | 19,20 | 18,20 | 18,40 | -4,42% | 2.610,00 |
| 09.06.2026 | 21,20 | 21,20 | 18,45 | 19,25 | -7,45% | 11.248,00 |
| 08.06.2026 | 20,20 | 22,00 | 20,20 | 20,80 | 2,97% | 2.373,00 |
| 05.06.2026 | 21,00 | 21,60 | 20,00 | 20,20 | -5,61% | 5.023,00 |