14,300€
0,35%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 05.06.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,00% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,00% | - |
| 03.06.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 02.06.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -1,45% | - |
| 30.05.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 2,22% | - |
| 29.05.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,75% | - |
| 28.05.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 3,88% | - |
| 27.05.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | - |
| 26.05.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -0,76% | - |
| 22.05.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -4,35% | - |
| 21.05.2025 | 14,20 | 14,20 | 13,80 | 13,80 | -0,72% | - |
| 20.05.2025 | 14,30 | 14,30 | 13,90 | 13,90 | 2,96% | - |
| 19.05.2025 | 14,10 | 14,10 | 13,50 | 13,50 | -0,74% | - |
| 16.05.2025 | 14,20 | 14,20 | 13,60 | 13,60 | 0,74% | - |
| 15.05.2025 | 14,10 | 14,10 | 13,50 | 13,50 | -4,93% | - |
| 14.05.2025 | 14,60 | 14,60 | 14,20 | 14,20 | 6,77% | - |
| 13.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 12.05.2025 | 13,80 | 14,00 | 13,00 | 13,00 | 0,78% | - |
| 09.05.2025 | 14,00 | 14,00 | 12,90 | 12,90 | -5,15% | - |
| 08.05.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 07.05.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 06.05.2025 | 13,40 | 13,50 | 13,30 | 13,50 | -2,17% | - |
| 05.05.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 4,55% | - |
| 02.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 30.04.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,97% | - |
| 29.04.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -2,33% | - |
| 28.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 25.04.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -6,57% | - |
| 24.04.2025 | 13,60 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 23.04.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -2,17% | - |
| 22.04.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 1,47% | 455,00 |
| 17.04.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -2,86% | - |
| 16.04.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -0,71% | - |
| 15.04.2025 | 13,90 | 14,10 | 13,90 | 14,10 | -0,70% | - |
| 14.04.2025 | 13,90 | 14,60 | 13,90 | 14,20 | 2,16% | - |
| 11.04.2025 | 13,80 | 13,90 | 13,70 | 13,90 | -5,44% | - |
| 10.04.2025 | 14,70 | 15,10 | 14,70 | 14,70 | 8,09% | 17,00 |
| 09.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | -0,73% | - |
| 08.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | - |
| 07.04.2025 | 13,60 | 13,90 | 13,60 | 13,90 | -4,14% | - |
| 04.04.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -6,45% | - |
| 03.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 02.04.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 01.04.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | - |
| 31.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 28.03.2025 | 15,90 | 16,10 | 15,60 | 15,60 | -1,89% | - |
| 27.03.2025 | 16,00 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 26.03.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 1,26% | - |
| 25.03.2025 | 16,20 | 16,40 | 15,90 | 15,90 | -0,62% | - |
| 24.03.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 3,23% | - |
| 21.03.2025 | 15,80 | 15,90 | 15,50 | 15,50 | -3,13% | - |
| 20.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 3,23% | - |
| 19.03.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,65% | - |
| 18.03.2025 | 15,60 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 17.03.2025 | 15,50 | 15,70 | 15,50 | 15,50 | 0,65% | - |
| 14.03.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 13.03.2025 | 15,90 | 16,10 | 15,60 | 15,60 | -3,11% | - |
| 12.03.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 5,23% | - |
| 11.03.2025 | 15,30 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 10.03.2025 | 15,80 | 16,00 | 15,60 | 15,60 | -1,89% | - |
| 07.03.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 06.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 05.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -5,39% | - |
| 04.03.2025 | 16,60 | 16,70 | 16,50 | 16,70 | -4,02% | - |
| 03.03.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 28.02.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -1,69% | - |
| 27.02.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 0,57% | 30,00 |
| 26.02.2025 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | - |
| 25.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -2,75% | - |
| 24.02.2025 | 17,90 | 18,20 | 17,90 | 18,20 | -5,21% | - |
| 21.02.2025 | 18,70 | 19,20 | 18,70 | 19,20 | -1,54% | - |
| 20.02.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,00% | - |
| 19.02.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -4,41% | - |
| 18.02.2025 | 19,40 | 20,40 | 19,40 | 20,40 | 5,70% | 30,00 |
| 17.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.02.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -0,52% | - |
| 13.02.2025 | 18,70 | 19,10 | 18,70 | 19,10 | -1,04% | - |
| 12.02.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -3,02% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 10.02.2025 | 19,90 | 21,00 | 19,90 | 20,20 | 1,00% | 68,00 |
| 07.02.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | - |
| 06.02.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 05.02.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | - |
| 04.02.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 03.02.2025 | 20,00 | 20,40 | 19,90 | 19,90 | -2,45% | 143,00 |
| 31.01.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | - |
| 30.01.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 29.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 28.01.2025 | 20,40 | 21,20 | 20,40 | 20,40 | -3,77% | 412,00 |
| 27.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 24.01.2025 | 23,60 | 24,20 | 21,10 | 21,40 | 12,63% | - |
| 23.01.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 21.01.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 20.01.2025 | 18,20 | 19,00 | 18,20 | 18,30 | -1,61% | 12,00 |
| 17.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | - |
| 16.01.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 15.01.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 3,39% | - |