19,450€
1,04%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 14,40 | 15,00 | 14,40 | 14,95 | 3,82% | - |
| 03.10.2024 | 14,50 | 14,55 | 14,35 | 14,40 | -0,69% | - |
| 02.10.2024 | 14,60 | 14,75 | 14,30 | 14,50 | -0,68% | - |
| 01.10.2024 | 14,50 | 14,65 | 14,30 | 14,60 | 0,69% | - |
| 30.09.2024 | 14,30 | 14,55 | 14,05 | 14,50 | 1,40% | - |
| 27.09.2024 | 14,15 | 14,45 | 14,00 | 14,30 | 1,06% | - |
| 26.09.2024 | 13,95 | 14,20 | 13,90 | 14,15 | 1,43% | - |
| 25.09.2024 | 14,15 | 14,40 | 13,95 | 13,95 | -1,41% | - |
| 24.09.2024 | 14,45 | 14,55 | 14,10 | 14,15 | -2,08% | - |
| 23.09.2024 | 14,35 | 14,65 | 14,35 | 14,45 | 0,70% | - |
| 20.09.2024 | 14,35 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 19.09.2024 | 14,15 | 14,60 | 14,10 | 14,35 | 1,41% | - |
| 18.09.2024 | 13,95 | 14,45 | 13,80 | 14,15 | 1,43% | - |
| 17.09.2024 | 13,85 | 14,20 | 13,80 | 13,95 | 0,72% | - |
| 16.09.2024 | 13,85 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 13.09.2024 | 14,05 | 14,20 | 13,80 | 13,85 | -1,42% | - |
| 12.09.2024 | 13,85 | 14,25 | 13,75 | 14,05 | 1,44% | - |
| 11.09.2024 | 13,85 | 14,05 | 13,50 | 13,85 | 0,00% | - |
| 10.09.2024 | 14,10 | 14,20 | 13,60 | 13,85 | -1,77% | - |
| 09.09.2024 | 13,85 | 14,20 | 13,85 | 14,10 | 1,81% | - |
| 06.09.2024 | 14,35 | 14,50 | 13,85 | 13,85 | -3,48% | - |
| 05.09.2024 | 14,40 | 14,80 | 14,30 | 14,35 | -0,35% | - |
| 04.09.2024 | 14,20 | 14,55 | 14,15 | 14,40 | 1,41% | - |
| 03.09.2024 | 14,35 | 14,50 | 14,10 | 14,20 | -1,05% | - |
| 02.09.2024 | 14,45 | 14,45 | 14,35 | 14,35 | -0,69% | - |
| 30.08.2024 | 14,40 | 14,80 | 14,30 | 14,45 | 0,35% | - |
| 29.08.2024 | 14,05 | 14,65 | 14,00 | 14,40 | 2,49% | - |
| 28.08.2024 | 13,95 | 14,20 | 13,95 | 14,05 | 1,08% | - |
| 27.08.2024 | 13,75 | 14,05 | 13,60 | 13,90 | 1,09% | - |
| 26.08.2024 | 13,75 | 14,05 | 13,70 | 13,75 | 0,36% | - |
| 23.08.2024 | 12,95 | 13,75 | 12,95 | 13,70 | 4,98% | - |
| 22.08.2024 | 13,15 | 13,20 | 12,95 | 13,05 | -0,76% | - |
| 21.08.2024 | 12,90 | 13,20 | 12,85 | 13,15 | 1,94% | - |
| 20.08.2024 | 13,25 | 13,30 | 12,70 | 12,90 | -2,27% | - |
| 19.08.2024 | 13,55 | 13,55 | 12,90 | 13,20 | -2,58% | - |
| 16.08.2024 | 13,60 | 13,80 | 13,35 | 13,55 | 0,37% | - |
| 15.08.2024 | 13,40 | 13,80 | 12,45 | 13,50 | 0,75% | - |
| 14.08.2024 | 13,40 | 13,50 | 13,10 | 13,40 | 0,00% | - |
| 13.08.2024 | 13,05 | 13,40 | 13,00 | 13,40 | 1,90% | - |
| 12.08.2024 | 13,15 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 09.08.2024 | 13,35 | 13,55 | 13,10 | 13,25 | -1,12% | - |
| 08.08.2024 | 13,15 | 13,45 | 13,05 | 13,40 | 2,29% | - |
| 07.08.2024 | 13,35 | 13,70 | 13,10 | 13,10 | -2,24% | - |
| 06.08.2024 | 13,25 | 13,60 | 13,20 | 13,40 | 0,75% | - |
| 05.08.2024 | 14,15 | 14,20 | 13,00 | 13,30 | -6,34% | - |
| 02.08.2024 | 15,15 | 15,15 | 14,05 | 14,20 | -6,27% | - |
| 01.08.2024 | 15,75 | 16,25 | 14,95 | 15,15 | -3,81% | - |
| 31.07.2024 | 15,00 | 16,00 | 14,85 | 15,75 | 4,65% | - |
| 30.07.2024 | 14,85 | 15,20 | 14,75 | 15,05 | 1,01% | - |
| 29.07.2024 | 14,85 | 15,15 | 14,75 | 14,90 | 1,02% | - |
| 26.07.2024 | 14,70 | 15,00 | 14,65 | 14,75 | 0,00% | - |
| 25.07.2024 | 14,65 | 14,95 | 14,35 | 14,75 | 0,68% | - |
| 24.07.2024 | 14,80 | 14,85 | 14,05 | 14,65 | -1,35% | - |
| 23.07.2024 | 14,50 | 14,95 | 14,35 | 14,85 | 1,02% | - |
| 22.07.2024 | 14,05 | 14,70 | 14,00 | 14,70 | 4,63% | - |
| 19.07.2024 | 14,20 | 14,45 | 14,00 | 14,05 | -1,06% | - |
| 18.07.2024 | 14,25 | 14,75 | 14,15 | 14,20 | -2,41% | - |