13,750€
-5,17%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,45 | 14,90 | 14,15 | 14,25 | -1,72% | - |
| 11.11.2026 | 14,25 | 14,85 | 14,25 | 14,50 | 0,00% | - |
| 10.11.2026 | 14,95 | 15,50 | 14,20 | 14,50 | -10,22% | - |
| 06.11.2026 | 15,90 | 16,25 | 15,90 | 16,15 | -13,17% | - |
| 05.11.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 5,68% | - |
| 04.11.2026 | 18,30 | 18,30 | 17,60 | 17,60 | 2,33% | - |
| 03.11.2026 | 18,10 | 18,10 | 17,20 | 17,20 | -1,71% | - |
| 02.11.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | - |
| 30.10.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -2,21% | - |
| 29.10.2026 | 17,90 | 18,10 | 17,20 | 18,10 | -0,55% | - |
| 28.10.2026 | 18,20 | 18,20 | 17,40 | 18,20 | 1,11% | - |
| 27.10.2026 | 18,00 | 18,00 | 17,20 | 18,00 | 0,00% | - |
| 26.10.2026 | 17,60 | 18,00 | 17,00 | 18,00 | 7,14% | - |
| 23.10.2026 | 17,30 | 17,40 | 16,80 | 16,80 | 1,20% | - |
| 22.10.2026 | 17,10 | 17,10 | 16,60 | 16,60 | -1,78% | - |
| 21.10.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 4,32% | - |
| 20.10.2026 | 16,90 | 16,90 | 16,20 | 16,20 | -5,26% | - |
| 19.10.2026 | 17,10 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 16.10.2026 | 17,60 | 17,60 | 17,10 | 17,10 | 0,00% | - |
| 15.10.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -1,72% | - |
| 14.10.2026 | 18,40 | 18,40 | 17,40 | 17,40 | 0,58% | - |
| 13.10.2026 | 18,10 | 18,10 | 17,30 | 17,30 | 0,00% | - |
| 12.10.2026 | 18,00 | 18,00 | 17,30 | 17,30 | -2,26% | - |
| 09.10.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 2,31% | - |
| 08.10.2026 | 18,20 | 18,20 | 17,30 | 17,30 | -1,14% | - |
| 07.10.2026 | 18,20 | 18,20 | 17,50 | 17,50 | 1,74% | - |
| 06.10.2026 | 18,10 | 18,10 | 17,20 | 17,20 | -4,44% | - |
| 05.10.2026 | 18,50 | 18,50 | 18,00 | 18,00 | 0,56% | - |
| 02.10.2026 | 18,10 | 18,10 | 17,90 | 17,90 | 4,68% | - |
| 01.10.2026 | 17,90 | 17,90 | 17,10 | 17,10 | 0,00% | - |
| 30.09.2026 | 17,90 | 17,90 | 17,10 | 17,10 | -4,47% | - |
| 29.09.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 2,87% | - |
| 28.09.2026 | 18,10 | 18,10 | 17,40 | 17,40 | -3,33% | - |
| 25.09.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 8,43% | - |
| 24.09.2026 | 17,30 | 17,30 | 16,60 | 16,60 | 0,61% | - |
| 23.09.2026 | 17,50 | 17,50 | 16,50 | 16,50 | 0,61% | - |
| 22.09.2026 | 17,60 | 17,60 | 16,40 | 16,40 | 0,00% | - |
| 21.09.2026 | 17,30 | 17,30 | 16,40 | 16,40 | 0,00% | - |
| 18.09.2026 | 17,20 | 17,20 | 16,40 | 16,40 | 0,00% | - |
| 17.09.2026 | 17,30 | 17,30 | 16,40 | 16,40 | 1,23% | - |
| 16.09.2026 | 17,00 | 17,00 | 16,20 | 16,20 | 0,00% | - |
| 15.09.2026 | 16,90 | 16,90 | 16,20 | 16,20 | 0,00% | - |
| 14.09.2026 | 16,90 | 16,90 | 16,20 | 16,20 | -2,41% | - |
| 11.09.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 3,11% | - |
| 10.09.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 09.09.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 08.09.2026 | 17,00 | 17,00 | 16,40 | 16,40 | -3,53% | - |
| 07.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 04.09.2026 | 16,90 | 16,90 | 16,30 | 16,30 | 0,62% | - |
| 03.09.2026 | 16,70 | 16,70 | 16,20 | 16,20 | -6,09% | - |
| 02.09.2026 | 16,95 | 17,55 | 16,50 | 17,25 | 4,55% | - |
| 01.09.2026 | 16,90 | 17,40 | 16,45 | 16,50 | -2,37% | - |
| 31.08.2026 | 17,00 | 17,50 | 16,60 | 16,90 | -0,88% | - |
| 28.08.2026 | 17,35 | 17,95 | 16,90 | 17,05 | 0,00% | - |
| 27.08.2026 | 17,40 | 17,95 | 16,90 | 17,05 | -3,40% | - |
| 26.08.2026 | 17,70 | 18,25 | 17,15 | 17,65 | 0,00% | - |
| 25.08.2026 | 16,80 | 17,85 | 16,75 | 17,65 | 4,13% | - |
| 24.08.2026 | 17,40 | 18,05 | 16,70 | 16,95 | 0,59% | - |
| 21.08.2026 | 17,65 | 18,40 | 16,80 | 16,85 | -16,58% | - |
| 20.08.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 19.08.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 3,09% | - |
| 18.08.2026 | 20,80 | 20,80 | 19,40 | 19,40 | 0,52% | - |
| 17.08.2026 | 21,00 | 21,00 | 19,30 | 19,30 | -1,03% | - |
| 14.08.2026 | 21,00 | 21,00 | 19,50 | 19,50 | -0,51% | - |
| 13.08.2026 | 20,60 | 20,60 | 19,60 | 19,60 | -4,85% | - |
| 12.08.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 3,52% | - |
| 11.08.2026 | 21,00 | 21,00 | 19,90 | 19,90 | -5,24% | - |
| 10.08.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 5,53% | - |
| 07.08.2026 | 21,00 | 21,00 | 19,90 | 19,90 | -2,45% | - |
| 06.08.2026 | 21,20 | 21,20 | 20,40 | 20,40 | 2,51% | - |
| 05.08.2026 | 20,80 | 21,00 | 19,90 | 19,90 | -3,40% | - |
| 04.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 8,99% | - |
| 03.08.2026 | 19,80 | 19,80 | 18,90 | 18,90 | 0,53% | - |
| 31.07.2026 | 19,60 | 19,60 | 18,80 | 18,80 | -1,57% | - |
| 30.07.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -2,05% | - |
| 29.07.2026 | 20,60 | 20,60 | 19,50 | 19,50 | 0,52% | - |
| 28.07.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -1,52% | - |
| 27.07.2026 | 19,80 | 19,90 | 19,70 | 19,70 | 1,03% | - |
| 24.07.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 0,52% | - |
| 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% | - |