20,500€
5,13%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 20,40 | 20,40 | 19,40 | 19,40 | -0,51% | - |
| 22.07.2026 | 20,40 | 20,40 | 19,50 | 19,50 | 0,52% | - |
| 21.07.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -3,00% | - |
| 20.07.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 17.07.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 16.07.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 15.07.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | - |
| 13.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 09.07.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 08.07.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 07.07.2026 | 21,80 | 22,00 | 21,00 | 21,00 | 0,00% | - |
| 06.07.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 03.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 02.07.2026 | 22,60 | 22,60 | 21,40 | 21,40 | 0,00% | - |
| 01.07.2026 | 22,80 | 22,80 | 21,40 | 21,40 | -2,73% | - |
| 30.06.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -5,98% | - |
| 29.06.2026 | 22,60 | 23,40 | 22,60 | 23,40 | 8,33% | 58,00 |
| 26.06.2026 | 23,00 | 23,00 | 21,60 | 21,60 | -3,57% | - |
| 25.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 24.06.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 5,61% | - |
| 23.06.2026 | 22,20 | 22,20 | 21,40 | 21,40 | 1,90% | - |
| 22.06.2026 | 22,60 | 22,60 | 21,00 | 21,00 | -7,08% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | - |
| 18.06.2026 | 21,40 | 21,40 | 21,00 | 21,00 | 1,94% | - |
| 17.06.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 16.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.06.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 4,95% | - |
| 12.06.2026 | 21,80 | 21,80 | 20,20 | 20,20 | -1,94% | - |
| 11.06.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 4,57% | - |
| 10.06.2026 | 20,60 | 20,80 | 19,70 | 19,70 | 4,23% | - |
| 09.06.2026 | 19,80 | 19,80 | 18,90 | 18,90 | 3,28% | - |
| 08.06.2026 | 19,10 | 19,10 | 18,30 | 18,30 | -2,66% | - |
| 05.06.2026 | 19,40 | 19,40 | 18,80 | 18,80 | 1,08% | - |
| 04.06.2026 | 19,20 | 19,20 | 18,60 | 18,60 | -5,10% | - |
| 03.06.2026 | 20,20 | 20,20 | 19,60 | 19,60 | 1,03% | - |
| 02.06.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -1,02% | - |
| 01.06.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -1,51% | - |
| 29.05.2026 | 20,40 | 20,40 | 19,90 | 19,90 | 2,05% | - |
| 28.05.2026 | 20,80 | 20,80 | 19,50 | 19,50 | -8,88% | - |
| 27.05.2026 | 20,20 | 21,40 | 19,30 | 21,40 | 14,44% | 4,00 |
| 26.05.2026 | 19,50 | 19,50 | 18,70 | 18,70 | -4,10% | - |
| 25.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 22.05.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 6,08% | - |
| 21.05.2026 | 19,10 | 19,10 | 18,10 | 18,10 | -0,55% | - |
| 20.05.2026 | 19,10 | 19,10 | 18,20 | 18,20 | -0,55% | - |
| 19.05.2026 | 19,70 | 19,70 | 18,30 | 18,30 | -2,66% | - |
| 18.05.2026 | 19,50 | 19,50 | 18,80 | 18,80 | -3,09% | - |
| 15.05.2026 | 20,20 | 20,20 | 19,40 | 19,40 | 0,00% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,00% | - |
| 13.05.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -7,62% | - |
| 12.05.2026 | 20,20 | 21,00 | 19,70 | 21,00 | 9,95% | 7,00 |
| 11.05.2026 | 20,40 | 20,40 | 19,10 | 19,10 | 0,00% | - |
| 08.05.2026 | 20,20 | 20,20 | 19,10 | 19,10 | -1,04% | - |
| 07.05.2026 | 20,20 | 20,20 | 19,30 | 19,30 | 1,58% | - |
| 06.05.2026 | 19,90 | 19,90 | 19,00 | 19,00 | 0,00% | - |
| 05.05.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -3,06% | - |
| 04.05.2026 | 19,90 | 19,90 | 19,60 | 19,60 | 3,16% | - |
| 30.04.2026 | 19,20 | 19,20 | 19,00 | 19,00 | -6,86% | - |
| 29.04.2026 | 19,40 | 20,40 | 19,30 | 20,40 | 12,71% | 7,00 |
| 28.04.2026 | 18,90 | 18,90 | 18,10 | 18,10 | 1,12% | - |
| 27.04.2026 | 18,40 | 19,70 | 17,90 | 17,90 | -1,65% | 80,00 |
| 24.04.2026 | 18,90 | 18,90 | 18,20 | 18,20 | 0,00% | - |
| 23.04.2026 | 17,20 | 18,20 | 17,20 | 18,20 | 9,64% | - |
| 22.04.2026 | 17,20 | 17,20 | 16,60 | 16,60 | 1,22% | - |
| 21.04.2026 | 16,90 | 16,90 | 16,40 | 16,40 | 1,86% | - |
| 20.04.2026 | 16,90 | 17,00 | 16,10 | 16,10 | 0,00% | - |
| 17.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 16.04.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 15.04.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 3,21% | - |
| 14.04.2026 | 16,10 | 16,10 | 15,60 | 15,60 | 0,65% | - |
| 13.04.2026 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | - |
| 10.04.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -1,27% | - |
| 09.04.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 08.04.2026 | 15,70 | 16,00 | 15,70 | 16,00 | -1,23% | - |
| 07.04.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 5,88% | - |
| 02.04.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -2,55% | - |
| 01.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 31.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -1,89% | - |
| 30.03.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 27.03.2026 | 15,90 | 15,90 | 15,70 | 15,70 | -4,27% | - |
| 26.03.2026 | 16,40 | 16,40 | 16,10 | 16,40 | -0,61% | - |
| 25.03.2026 | 16,80 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 24.03.2026 | 16,50 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 23.03.2026 | 16,20 | 16,50 | 16,00 | 16,50 | 1,85% | - |
| 20.03.2026 | 16,50 | 16,50 | 16,20 | 16,20 | 0,62% | - |
| 19.03.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -2,42% | - |
| 18.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 17.03.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 16.03.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 13.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.03.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 11.03.2026 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 10.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.03.2026 | 16,70 | 16,80 | 16,00 | 16,00 | -5,88% | - |
| 06.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | 0,00% | - |
| 05.03.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 04.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 03.03.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 0,57% | - |