69,790€
-3,12%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 70,80 | 71,11 | 68,67 | 69,68 | -3,28% | - |
| 15.04.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -1,10% | - |
| 12.04.2024 | 72,84 | 72,84 | 72,84 | 72,84 | 1,25% | - |
| 11.04.2024 | 71,94 | 71,94 | 71,94 | 71,94 | -1,96% | - |
| 10.04.2024 | 73,38 | 73,38 | 73,38 | 73,38 | 1,38% | - |
| 09.04.2024 | 72,38 | 72,38 | 72,38 | 72,38 | -2,08% | - |
| 08.04.2024 | 73,92 | 73,92 | 73,92 | 73,92 | -0,59% | - |
| 05.04.2024 | 74,36 | 74,36 | 74,36 | 74,36 | -1,90% | - |
| 04.04.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,80% | - |
| 03.04.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -2,84% | - |
| 02.04.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,39% | - |
| 28.03.2024 | 77,10 | 77,70 | 77,10 | 77,70 | 2,10% | 20,00 |
| 27.03.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,00% | - |
| 26.03.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,13% | - |
| 25.03.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,26% | - |
| 22.03.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 2,16% | - |
| 21.03.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 2,63% | 10,00 |
| 20.03.2024 | 72,30 | 72,30 | 72,30 | 72,30 | 1,54% | - |
| 19.03.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -1,11% | - |
| 18.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 2,86% | - |
| 15.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,23% | - |
| 14.03.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 2,43% | - |
| 13.03.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 0,00% | - |
| 12.03.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,14% | - |
| 11.03.2024 | 70,10 | 70,10 | 70,00 | 70,00 | 1,45% | 257,00 |
| 08.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,29% | - |
| 07.03.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 06.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,58% | - |
| 05.03.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,58% | - |
| 04.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,62% | - |
| 01.03.2024 | 68,40 | 68,40 | 67,90 | 67,90 | 0,00% | 50,00 |
| 29.02.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 1,65% | - |
| 28.02.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 1,21% | - |
| 27.02.2024 | 64,70 | 66,00 | 64,70 | 66,00 | 0,15% | 8,00 |
| 26.02.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 1,38% | - |
| 23.02.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 3,34% | - |
| 22.02.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -0,32% | - |
| 21.02.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,16% | - |
| 20.02.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,47% | - |
| 19.02.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -2,16% | - |
| 16.02.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -0,76% | - |
| 15.02.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 2,19% | - |
| 14.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -2,59% | - |
| 13.02.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 2,02% | - |
| 12.02.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 09.02.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 3,73% | - |
| 08.02.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,65% | - |
| 07.02.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,17% | - |
| 06.02.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 05.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -2,56% | - |
| 02.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,62% | - |
| 01.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,12% | - |
| 31.01.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,48% | - |
| 30.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,31% | - |
| 29.01.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 26.01.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 1,50% | - |
| 25.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
| 24.01.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -3,21% | - |
| 23.01.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | - |
| 22.01.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 19.01.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,81% | - |
| 18.01.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,32% | - |
| 17.01.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -1,59% | - |
| 16.01.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,16% | - |
| 15.01.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 12.01.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,48% | - |
| 11.01.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,79% | - |
| 10.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,16% | - |
| 09.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 1,93% | - |
| 08.01.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 1,80% | - |
| 05.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,99% | - |
| 04.01.2024 | 61,50 | 61,50 | 60,60 | 60,60 | -4,57% | 1.625,00 |
| 03.01.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -1,09% | - |
| 02.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,47% | - |
| 29.12.2023 | 64,50 | 64,50 | 64,50 | 64,50 | -0,15% | - |
| 28.12.2023 | 64,60 | 64,60 | 64,60 | 64,60 | 0,47% | - |
| 27.12.2023 | 64,30 | 64,30 | 64,30 | 64,30 | 0,63% | - |
| 22.12.2023 | 63,90 | 63,90 | 63,90 | 63,90 | 0,47% | - |
| 21.12.2023 | 63,70 | 63,70 | 63,60 | 63,60 | -1,55% | 250,00 |
| 20.12.2023 | 64,60 | 64,60 | 64,60 | 64,60 | 5,21% | - |
| 19.12.2023 | 61,40 | 61,40 | 61,40 | 61,40 | -0,32% | - |
| 18.12.2023 | 61,60 | 61,60 | 61,60 | 61,60 | -2,38% | - |
| 15.12.2023 | 63,10 | 63,10 | 63,10 | 63,10 | 5,52% | - |
| 14.12.2023 | 59,90 | 59,90 | 59,80 | 59,80 | 4,55% | 24,00 |
| 13.12.2023 | 57,20 | 57,30 | 57,20 | 57,20 | -2,05% | 801,00 |
| 12.12.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -1,18% | - |
| 11.12.2023 | 59,10 | 59,10 | 59,10 | 59,10 | -0,34% | - |
| 08.12.2023 | 59,30 | 59,30 | 59,30 | 59,30 | 2,07% | - |
| 07.12.2023 | 58,10 | 58,10 | 58,10 | 58,10 | -1,19% | - |
| 06.12.2023 | 58,80 | 58,80 | 58,80 | 58,80 | 0,51% | - |
| 05.12.2023 | 58,50 | 58,50 | 58,50 | 58,50 | 1,04% | - |
| 04.12.2023 | 57,90 | 57,90 | 57,90 | 57,90 | 3,76% | - |
| 01.12.2023 | 55,80 | 55,80 | 55,80 | 55,80 | -0,18% | - |
| 30.11.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 29.11.2023 | 55,80 | 55,80 | 55,80 | 55,80 | -0,53% | - |
| 28.11.2023 | 56,10 | 56,10 | 56,10 | 56,10 | 0,36% | - |
| 27.11.2023 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
| 24.11.2023 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 23.11.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 1,63% | - |
| 22.11.2023 | 55,10 | 55,10 | 55,10 | 55,10 | -1,08% | - |