19,500€
-0,26%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,55 | 20,35 | 19,00 | 19,20 | -1,79% | - |
| 20.05.2026 | 19,65 | 20,35 | 19,45 | 19,55 | -3,69% | - |
| 19.05.2026 | 20,20 | 21,10 | 19,60 | 20,30 | 1,75% | - |
| 18.05.2026 | 20,05 | 20,30 | 19,70 | 19,95 | -1,97% | - |
| 15.05.2026 | 20,80 | 21,00 | 20,10 | 20,35 | -1,69% | - |
| 14.05.2026 | 20,30 | 20,85 | 20,00 | 20,70 | -0,24% | - |
| 13.05.2026 | 20,60 | 21,30 | 20,35 | 20,75 | 1,72% | - |
| 12.05.2026 | 20,65 | 21,00 | 20,15 | 20,40 | -1,92% | - |
| 11.05.2026 | 20,70 | 21,45 | 20,20 | 20,80 | -0,95% | - |
| 08.05.2026 | 20,70 | 21,40 | 20,50 | 21,00 | 1,45% | - |
| 07.05.2026 | 20,55 | 21,80 | 19,70 | 20,70 | 0,73% | - |
| 06.05.2026 | 20,30 | 21,00 | 20,00 | 20,55 | 0,98% | - |
| 05.05.2026 | 19,95 | 20,60 | 19,65 | 20,35 | 2,01% | - |
| 04.05.2026 | 20,40 | 20,50 | 19,40 | 19,95 | -1,72% | - |
| 30.04.2026 | 19,65 | 20,50 | 19,30 | 20,30 | 4,10% | - |
| 29.04.2026 | 19,90 | 20,30 | 19,40 | 19,50 | -3,23% | - |
| 28.04.2026 | 19,35 | 20,25 | 18,85 | 20,15 | 5,22% | - |
| 27.04.2026 | 18,85 | 19,45 | 18,60 | 19,15 | 1,59% | - |
| 24.04.2026 | 19,40 | 19,55 | 18,10 | 18,85 | -1,82% | - |
| 23.04.2026 | 17,70 | 19,70 | 17,25 | 19,20 | 9,40% | - |
| 22.04.2026 | 17,70 | 18,10 | 17,30 | 17,55 | 1,15% | - |
| 21.04.2026 | 17,30 | 17,65 | 17,10 | 17,35 | 0,00% | - |
| 20.04.2026 | 17,35 | 17,60 | 16,75 | 17,35 | 6,12% | - |
| 17.04.2026 | 16,50 | 16,55 | 16,20 | 16,35 | 0,93% | - |
| 16.04.2026 | 16,35 | 16,55 | 16,10 | 16,20 | -0,31% | - |
| 15.04.2026 | 16,35 | 16,85 | 16,05 | 16,25 | -1,81% | - |
| 14.04.2026 | 16,55 | 16,70 | 16,15 | 16,55 | -0,30% | - |
| 13.04.2026 | 16,30 | 16,60 | 15,85 | 16,60 | 1,53% | - |
| 10.04.2026 | 16,40 | 16,55 | 16,05 | 16,35 | 2,51% | - |
| 09.04.2026 | 16,25 | 16,40 | 15,55 | 15,95 | -5,34% | - |
| 08.04.2026 | 16,15 | 17,40 | 16,00 | 16,85 | 4,01% | - |
| 07.04.2026 | 16,05 | 17,00 | 15,65 | 16,20 | 0,93% | - |
| 02.04.2026 | 16,25 | 16,35 | 15,75 | 16,05 | -2,73% | - |
| 01.04.2026 | 16,10 | 16,60 | 15,95 | 16,50 | 4,43% | - |
| 31.03.2026 | 15,90 | 16,20 | 15,70 | 15,80 | -0,63% | - |
| 30.03.2026 | 16,05 | 16,65 | 15,85 | 15,90 | -0,62% | - |
| 27.03.2026 | 16,30 | 16,55 | 15,85 | 16,00 | -0,93% | - |
| 26.03.2026 | 16,80 | 16,95 | 16,15 | 16,15 | -4,44% | 250,00 |
| 25.03.2026 | 17,30 | 17,50 | 16,90 | 16,90 | -1,74% | - |
| 24.03.2026 | 16,95 | 17,30 | 16,55 | 17,20 | 1,18% | - |
| 23.03.2026 | 16,55 | 17,45 | 16,25 | 17,00 | 2,41% | - |
| 20.03.2026 | 16,90 | 17,05 | 16,40 | 16,60 | -1,19% | - |
| 19.03.2026 | 16,70 | 17,00 | 16,25 | 16,80 | 0,90% | - |
| 18.03.2026 | 16,85 | 17,10 | 16,60 | 16,65 | -0,60% | 1,00 |
| 17.03.2026 | 16,80 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 16.03.2026 | 16,90 | 17,20 | 16,65 | 16,75 | -1,18% | - |
| 13.03.2026 | 16,80 | 17,10 | 16,65 | 16,95 | 2,11% | - |
| 12.03.2026 | 16,90 | 17,00 | 16,50 | 16,60 | -0,90% | - |
| 11.03.2026 | 16,85 | 17,05 | 16,65 | 16,75 | -0,89% | - |
| 10.03.2026 | 16,75 | 17,05 | 16,55 | 16,90 | 3,05% | - |
| 09.03.2026 | 17,15 | 17,30 | 16,05 | 16,40 | -3,24% | - |
| 06.03.2026 | 17,75 | 18,15 | 16,75 | 16,95 | -5,04% | - |
| 05.03.2026 | 17,85 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 04.03.2026 | 17,85 | 18,95 | 17,55 | 17,80 | -3,00% | - |
| 03.03.2026 | 18,40 | 18,55 | 17,20 | 18,35 | -1,08% | - |
| 02.03.2026 | 18,35 | 18,85 | 17,75 | 18,55 | 3,63% | - |
| 27.02.2026 | 17,60 | 18,50 | 17,20 | 17,90 | 1,99% | - |
| 26.02.2026 | 19,00 | 19,10 | 17,20 | 17,55 | -7,14% | 109,00 |
| 25.02.2026 | 18,65 | 19,00 | 18,40 | 18,90 | 1,07% | - |
| 24.02.2026 | 18,10 | 18,80 | 17,90 | 18,70 | 3,89% | - |
| 23.02.2026 | 18,60 | 18,85 | 17,80 | 18,00 | -2,96% | - |
| 20.02.2026 | 18,75 | 19,20 | 18,30 | 18,55 | -0,80% | - |
| 19.02.2026 | 18,80 | 19,05 | 18,50 | 18,70 | 1,08% | - |
| 18.02.2026 | 18,90 | 19,20 | 18,50 | 18,50 | -1,33% | - |
| 17.02.2026 | 19,00 | 19,20 | 18,55 | 18,75 | -1,32% | - |
| 16.02.2026 | 18,95 | 19,00 | 18,95 | 19,00 | -0,52% | - |
| 13.02.2026 | 18,45 | 19,45 | 18,15 | 19,10 | 4,66% | - |
| 12.02.2026 | 18,80 | 19,20 | 18,05 | 18,25 | -2,41% | - |
| 11.02.2026 | 19,15 | 19,85 | 18,65 | 18,70 | -3,61% | - |
| 10.02.2026 | 19,25 | 19,85 | 18,80 | 19,40 | 0,52% | - |
| 09.02.2026 | 19,35 | 19,90 | 18,80 | 19,30 | 3,49% | - |
| 06.02.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -3,37% | - |
| 05.02.2026 | 18,90 | 19,30 | 18,60 | 19,30 | 1,58% | - |
| 04.02.2026 | 18,75 | 19,10 | 18,65 | 19,00 | 1,60% | - |
| 03.02.2026 | 18,90 | 19,55 | 18,55 | 18,70 | -1,84% | - |
| 02.02.2026 | 18,70 | 19,15 | 17,70 | 19,05 | 1,87% | - |
| 30.01.2026 | 18,65 | 18,95 | 18,15 | 18,70 | 2,75% | - |
| 29.01.2026 | 17,95 | 18,30 | 17,85 | 18,20 | 0,28% | - |
| 28.01.2026 | 18,40 | 18,60 | 18,10 | 18,15 | -1,09% | - |
| 27.01.2026 | 18,50 | 18,70 | 18,30 | 18,35 | 0,00% | - |
| 26.01.2026 | 18,65 | 18,80 | 18,10 | 18,35 | -7,32% | - |
| 23.01.2026 | 19,70 | 19,95 | 19,60 | 19,80 | 0,51% | - |
| 22.01.2026 | 17,45 | 20,30 | 17,25 | 19,70 | 16,91% | - |
| 21.01.2026 | 16,80 | 17,05 | 16,65 | 16,85 | 0,60% | - |
| 20.01.2026 | 17,05 | 17,05 | 16,35 | 16,75 | -1,76% | - |
| 19.01.2026 | 17,10 | 17,20 | 16,95 | 17,05 | -0,58% | - |
| 16.01.2026 | 17,15 | 17,30 | 17,05 | 17,15 | 0,29% | - |
| 15.01.2026 | 16,65 | 17,35 | 16,15 | 17,10 | 3,01% | - |
| 14.01.2026 | 16,80 | 17,00 | 16,40 | 16,60 | -1,78% | - |
| 13.01.2026 | 16,75 | 16,90 | 16,30 | 16,90 | 2,74% | - |
| 12.01.2026 | 16,55 | 16,65 | 16,35 | 16,45 | 0,30% | - |
| 09.01.2026 | 16,40 | 16,60 | 16,25 | 16,40 | 1,86% | - |
| 08.01.2026 | 16,15 | 16,30 | 16,00 | 16,10 | -0,62% | - |
| 07.01.2026 | 16,25 | 16,45 | 16,15 | 16,20 | 2,21% | - |
| 06.01.2026 | 16,05 | 16,25 | 15,35 | 15,85 | -1,55% | - |
| 05.01.2026 | 15,85 | 16,25 | 15,70 | 16,10 | 2,88% | - |
| 02.01.2026 | 15,60 | 15,90 | 15,60 | 15,65 | -1,88% | - |
| 30.12.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 29.12.2025 | 16,00 | 16,15 | 15,80 | 15,85 | 0,00% | - |
| 23.12.2025 | 15,90 | 16,00 | 15,70 | 15,85 | -0,31% | - |