17,850€
1,42%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,00 | 18,00 | 17,50 | 17,80 | 1,14% | - |
| 27.02.2025 | 17,85 | 18,15 | 17,60 | 17,60 | -1,68% | - |
| 26.02.2025 | 17,85 | 18,30 | 17,85 | 17,90 | 0,00% | - |
| 25.02.2025 | 18,45 | 18,45 | 17,65 | 17,90 | -1,10% | - |
| 24.02.2025 | 18,40 | 19,20 | 18,10 | 18,10 | -2,16% | - |
| 21.02.2025 | 19,20 | 19,95 | 18,40 | 18,50 | -3,65% | - |
| 20.02.2025 | 19,85 | 20,60 | 19,20 | 19,20 | -3,52% | - |
| 19.02.2025 | 19,95 | 20,60 | 19,80 | 19,90 | -0,50% | - |
| 18.02.2025 | 19,85 | 20,50 | 19,75 | 20,00 | 0,50% | - |
| 17.02.2025 | 20,00 | 20,00 | 19,80 | 19,90 | 0,25% | - |
| 14.02.2025 | 19,15 | 19,85 | 18,80 | 19,85 | 3,39% | - |
| 13.02.2025 | 19,20 | 19,85 | 18,85 | 19,20 | 0,00% | - |
| 12.02.2025 | 19,85 | 20,35 | 19,20 | 19,20 | -3,27% | - |
| 11.02.2025 | 20,40 | 20,40 | 19,85 | 19,85 | -2,70% | - |
| 10.02.2025 | 20,00 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 06.02.2025 | 20,40 | 20,90 | 20,35 | 20,40 | 0,00% | - |
| 05.02.2025 | 20,15 | 20,70 | 18,70 | 20,40 | 0,25% | - |
| 04.02.2025 | 20,40 | 21,00 | 20,20 | 20,35 | -0,25% | - |
| 03.02.2025 | 20,15 | 20,60 | 19,90 | 20,40 | -0,49% | - |
| 31.01.2025 | 20,35 | 20,80 | 20,20 | 20,50 | 0,74% | - |
| 30.01.2025 | 20,50 | 20,80 | 20,35 | 20,35 | -1,21% | - |
| 29.01.2025 | 20,55 | 21,45 | 20,35 | 20,60 | 0,24% | - |
| 28.01.2025 | 20,70 | 21,30 | 20,15 | 20,55 | -0,72% | - |
| 27.01.2025 | 21,10 | 21,60 | 20,45 | 20,70 | -0,96% | - |
| 24.01.2025 | 23,80 | 24,10 | 20,90 | 20,90 | -11,44% | - |
| 23.01.2025 | 18,95 | 24,20 | 18,90 | 23,60 | 24,54% | - |
| 22.01.2025 | 18,90 | 19,05 | 18,60 | 18,95 | 0,53% | - |
| 21.01.2025 | 18,50 | 18,95 | 18,45 | 18,85 | 1,34% | - |
| 20.01.2025 | 18,65 | 18,70 | 18,55 | 18,60 | -0,53% | - |
| 17.01.2025 | 18,70 | 19,10 | 18,45 | 18,70 | 0,00% | - |
| 16.01.2025 | 18,60 | 18,95 | 18,45 | 18,70 | 0,81% | - |
| 15.01.2025 | 18,30 | 18,80 | 17,95 | 18,55 | 1,09% | - |
| 14.01.2025 | 17,85 | 18,35 | 17,85 | 18,35 | 2,51% | - |
| 13.01.2025 | 18,15 | 18,60 | 17,60 | 17,90 | -1,92% | - |
| 10.01.2025 | 18,20 | 18,25 | 18,20 | 18,25 | -0,54% | - |
| 09.01.2025 | 18,40 | 18,40 | 18,30 | 18,35 | -0,27% | - |
| 08.01.2025 | 18,45 | 18,55 | 18,00 | 18,40 | 0,00% | - |
| 07.01.2025 | 18,80 | 19,55 | 18,20 | 18,40 | -2,13% | - |
| 06.01.2025 | 19,10 | 19,15 | 18,80 | 18,80 | -1,57% | - |
| 03.01.2025 | 18,85 | 19,45 | 18,60 | 19,10 | 1,60% | - |
| 02.01.2025 | 18,40 | 19,25 | 18,40 | 18,80 | 1,90% | - |
| 30.12.2024 | 18,60 | 18,60 | 18,45 | 18,45 | -0,27% | - |
| 27.12.2024 | 18,20 | 18,95 | 18,20 | 18,50 | 1,93% | - |
| 23.12.2024 | 18,60 | 18,60 | 17,95 | 18,15 | 1,11% | - |
| 20.12.2024 | 18,40 | 18,70 | 17,85 | 17,95 | -2,45% | - |
| 19.12.2024 | 18,25 | 18,90 | 18,10 | 18,40 | 0,82% | - |
| 18.12.2024 | 19,00 | 20,05 | 18,15 | 18,25 | -3,95% | - |
| 17.12.2024 | 19,85 | 19,95 | 18,80 | 19,00 | -4,28% | - |
| 16.12.2024 | 19,15 | 20,15 | 19,00 | 19,85 | 3,66% | - |
| 13.12.2024 | 19,40 | 19,80 | 19,10 | 19,15 | -1,29% | - |
| 12.12.2024 | 19,45 | 19,60 | 19,00 | 19,40 | -0,26% | - |
| 11.12.2024 | 19,05 | 19,85 | 19,05 | 19,45 | 2,10% | - |
| 10.12.2024 | 19,10 | 19,45 | 18,90 | 19,05 | -0,26% | - |
| 09.12.2024 | 19,05 | 19,20 | 18,75 | 19,10 | 0,26% | - |
| 06.12.2024 | 19,10 | 19,25 | 18,85 | 19,05 | -0,26% | - |
| 05.12.2024 | 19,30 | 19,50 | 19,05 | 19,10 | -1,80% | - |
| 04.12.2024 | 19,25 | 19,60 | 19,10 | 19,45 | 1,04% | - |
| 03.12.2024 | 19,45 | 19,45 | 19,05 | 19,25 | -1,03% | - |
| 02.12.2024 | 19,35 | 19,65 | 19,05 | 19,45 | 0,52% | - |
| 29.11.2024 | 19,25 | 19,55 | 18,55 | 19,35 | 0,52% | - |
| 28.11.2024 | 19,20 | 19,40 | 19,20 | 19,25 | 0,26% | - |
| 27.11.2024 | 19,65 | 19,75 | 19,20 | 19,20 | -2,29% | - |
| 26.11.2024 | 19,75 | 20,10 | 19,50 | 19,65 | -0,51% | - |
| 25.11.2024 | 19,85 | 20,10 | 19,25 | 19,75 | -0,25% | - |
| 22.11.2024 | 19,30 | 19,80 | 19,20 | 19,80 | 2,59% | - |
| 21.11.2024 | 19,00 | 19,45 | 18,95 | 19,30 | 1,58% | - |
| 20.11.2024 | 19,15 | 19,25 | 18,75 | 19,00 | -0,78% | - |
| 19.11.2024 | 18,85 | 19,15 | 17,95 | 19,15 | 1,59% | - |
| 18.11.2024 | 19,10 | 19,45 | 18,75 | 18,85 | -1,05% | - |
| 15.11.2024 | 19,45 | 19,55 | 18,95 | 19,05 | -2,06% | - |
| 14.11.2024 | 19,40 | 19,65 | 18,90 | 19,45 | 0,26% | - |
| 13.11.2024 | 19,50 | 19,80 | 19,25 | 19,40 | -0,51% | - |
| 12.11.2024 | 19,50 | 20,00 | 19,40 | 19,50 | 0,00% | - |
| 11.11.2024 | 19,00 | 19,65 | 19,00 | 19,50 | 2,63% | - |
| 08.11.2024 | 17,70 | 19,20 | 17,70 | 19,00 | 7,34% | - |
| 07.11.2024 | 16,95 | 17,70 | 16,45 | 17,70 | 4,73% | - |
| 06.11.2024 | 15,90 | 17,05 | 15,65 | 16,90 | 9,03% | - |
| 05.11.2024 | 15,25 | 15,50 | 14,70 | 15,50 | 1,64% | - |
| 04.11.2024 | 15,20 | 15,45 | 14,75 | 15,25 | 0,33% | - |
| 01.11.2024 | 15,05 | 15,35 | 15,00 | 15,20 | 1,00% | - |
| 31.10.2024 | 15,20 | 15,25 | 15,00 | 15,05 | -0,99% | - |
| 30.10.2024 | 15,30 | 15,45 | 14,65 | 15,20 | -0,65% | - |
| 29.10.2024 | 15,40 | 15,50 | 14,75 | 15,30 | -0,65% | - |
| 28.10.2024 | 15,05 | 15,55 | 15,05 | 15,40 | 2,33% | - |
| 25.10.2024 | 14,90 | 15,15 | 14,75 | 15,05 | 1,01% | - |
| 24.10.2024 | 15,05 | 15,15 | 14,45 | 14,90 | -1,00% | - |
| 23.10.2024 | 15,20 | 15,25 | 14,80 | 15,05 | -0,99% | - |
| 22.10.2024 | 15,20 | 15,30 | 14,95 | 15,20 | 0,00% | - |
| 21.10.2024 | 15,40 | 15,45 | 15,15 | 15,20 | -1,30% | - |
| 18.10.2024 | 15,40 | 15,45 | 15,15 | 15,40 | 0,00% | - |
| 17.10.2024 | 15,15 | 15,60 | 15,15 | 15,40 | 0,00% | - |
| 16.10.2024 | 14,95 | 15,50 | 14,95 | 15,40 | 1,65% | - |
| 15.10.2024 | 15,15 | 15,45 | 15,15 | 15,15 | 0,00% | - |
| 14.10.2024 | 15,30 | 15,40 | 15,15 | 15,15 | -0,98% | - |
| 11.10.2024 | 15,05 | 15,35 | 14,95 | 15,30 | 1,66% | - |
| 10.10.2024 | 15,15 | 15,25 | 14,90 | 15,05 | -0,66% | - |
| 09.10.2024 | 14,95 | 15,35 | 14,80 | 15,15 | 1,68% | - |
| 08.10.2024 | 15,05 | 15,05 | 14,60 | 14,90 | -1,00% | - |
| 07.10.2024 | 14,95 | 15,25 | 14,60 | 15,05 | 0,67% | - |