19,400€
1,57%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,00% | - |
| 03.12.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 02.12.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 1,05% | - |
| 29.11.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 1,60% | - |
| 28.11.2024 | 18,80 | 18,80 | 18,70 | 18,80 | -2,59% | - |
| 27.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 26.11.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,00% | - |
| 25.11.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | - |
| 22.11.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 21.11.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -0,53% | - |
| 20.11.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 3,28% | - |
| 19.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,14% | - |
| 18.11.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -2,60% | - |
| 15.11.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 0,00% | - |
| 14.11.2024 | 18,90 | 19,20 | 18,90 | 19,20 | -0,52% | - |
| 13.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,52% | - |
| 12.11.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 11.11.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 8,57% | - |
| 08.11.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 6,06% | - |
| 07.11.2024 | 16,50 | 16,50 | 16,40 | 16,50 | 8,55% | - |
| 06.11.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 2,01% | - |
| 05.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.11.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 01.11.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | - |
| 31.10.2024 | 14,80 | 15,00 | 14,80 | 14,80 | -1,33% | 93,00 |
| 30.10.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 29.10.2024 | 15,00 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 28.10.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 25.10.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 24.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | - |
| 23.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 22.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 21.10.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 18.10.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 17.10.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 16.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 400,00 |
| 15.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -1,32% | - |
| 14.10.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 11.10.2024 | 14,70 | 14,80 | 14,60 | 14,80 | -0,67% | - |
| 10.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 09.10.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 08.10.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 07.10.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 04.10.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | - |
| 03.10.2024 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 02.10.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 0,00% | - |
| 01.10.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 30.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 27.09.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 26.09.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | - |
| 25.09.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | - |
| 24.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | - |
| 23.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 20.09.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 19.09.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 18.09.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 17.09.2024 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 16.09.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 0,00% | - |
| 13.09.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 12.09.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 11.09.2024 | 13,50 | 13,60 | 13,50 | 13,60 | -2,16% | - |
| 10.09.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 09.09.2024 | 13,50 | 13,70 | 13,50 | 13,70 | -3,52% | - |
| 06.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 05.09.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 04.09.2024 | 13,90 | 14,00 | 13,80 | 14,00 | -1,41% | - |
| 03.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 02.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 30.08.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 29.08.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,00% | - |
| 28.08.2024 | 13,60 | 14,20 | 13,60 | 14,00 | 3,70% | 400,00 |
| 27.08.2024 | 13,40 | 13,50 | 13,30 | 13,50 | -0,74% | - |
| 26.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 6,25% | - |
| 23.08.2024 | 12,60 | 12,80 | 12,60 | 12,80 | -0,78% | - |
| 22.08.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 21.08.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -2,31% | - |
| 20.08.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 19.08.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 16.08.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 15.08.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 14.08.2024 | 13,10 | 13,10 | 13,00 | 13,10 | 1,55% | - |
| 13.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 12.08.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | - |
| 09.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | - |
| 08.08.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | - |
| 07.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 06.08.2024 | 12,90 | 13,10 | 12,90 | 13,10 | -5,07% | - |
| 05.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 02.08.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -5,77% | - |
| 01.08.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 6,12% | - |
| 31.07.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 30.07.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | - |
| 29.07.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | - |
| 26.07.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 25.07.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -2,74% | - |
| 24.07.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 2,10% | - |
| 23.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 22.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 18.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |