80,490€
-0,52%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 80,81 | 82,62 | 79,75 | 80,49 | -0,52% | - |
| 05.06.2025 | 80,81 | 81,63 | 79,91 | 80,91 | 0,11% | - |
| 04.06.2025 | 80,19 | 81,49 | 79,83 | 80,82 | 0,65% | - |
| 03.06.2025 | 77,63 | 80,74 | 77,50 | 80,30 | 3,03% | - |
| 02.06.2025 | 79,40 | 79,40 | 76,66 | 77,94 | -1,73% | 600,00 |
| 30.05.2025 | 79,62 | 80,13 | 78,85 | 79,31 | -0,26% | - |
| 29.05.2025 | 79,48 | 80,99 | 78,91 | 79,52 | 0,01% | - |
| 28.05.2025 | 83,29 | 83,51 | 79,50 | 79,51 | -4,48% | - |
| 27.05.2025 | 82,15 | 83,66 | 81,42 | 83,24 | 1,12% | 20,00 |
| 26.05.2025 | 81,50 | 82,44 | 81,23 | 82,32 | 0,91% | - |
| 23.05.2025 | 81,27 | 82,26 | 79,56 | 81,58 | 0,47% | - |
| 22.05.2025 | 80,57 | 81,53 | 79,72 | 81,20 | 0,40% | - |
| 21.05.2025 | 81,27 | 82,06 | 80,26 | 80,88 | -0,86% | - |
| 20.05.2025 | 84,00 | 84,29 | 81,38 | 81,58 | -3,38% | - |
| 19.05.2025 | 84,67 | 85,01 | 83,41 | 84,43 | -1,29% | - |
| 16.05.2025 | 83,55 | 85,77 | 83,26 | 85,53 | 2,32% | - |
| 15.05.2025 | 82,97 | 83,78 | 81,83 | 83,59 | 0,57% | - |
| 14.05.2025 | 83,97 | 84,10 | 82,38 | 83,12 | -1,05% | - |
| 13.05.2025 | 85,24 | 85,50 | 83,93 | 84,00 | -1,39% | - |
| 12.05.2025 | 80,61 | 85,76 | 80,61 | 85,18 | 5,75% | - |
| 09.05.2025 | 80,53 | 81,58 | 79,93 | 80,55 | 0,07% | - |
| 08.05.2025 | 79,38 | 81,64 | 79,38 | 80,49 | 1,40% | - |
| 07.05.2025 | 80,10 | 80,83 | 78,61 | 79,38 | -0,24% | - |
| 06.05.2025 | 77,43 | 81,90 | 75,64 | 79,57 | 2,71% | 111,00 |
| 05.05.2025 | 77,51 | 78,82 | 75,87 | 77,47 | 0,21% | - |
| 02.05.2025 | 76,20 | 77,89 | 75,84 | 77,31 | 1,59% | - |
| 30.04.2025 | 75,94 | 76,29 | 73,33 | 76,10 | 0,16% | - |
| 29.04.2025 | 76,62 | 76,99 | 74,33 | 75,98 | -0,51% | - |
| 28.04.2025 | 76,58 | 76,64 | 75,29 | 76,37 | 0,20% | - |
| 25.04.2025 | 76,42 | 76,94 | 75,46 | 76,22 | -0,25% | - |
| 24.04.2025 | 74,75 | 76,42 | 73,67 | 76,41 | 2,36% | - |
| 23.04.2025 | 73,66 | 77,74 | 73,66 | 74,65 | 1,50% | - |
| 22.04.2025 | 74,04 | 74,21 | 71,23 | 73,55 | -0,53% | - |
| 17.04.2025 | 73,50 | 74,98 | 72,54 | 73,94 | 0,60% | - |
| 16.04.2025 | 75,98 | 75,98 | 72,52 | 73,50 | -3,24% | - |
| 15.04.2025 | 76,46 | 77,70 | 75,63 | 75,96 | -0,71% | - |
| 14.04.2025 | 76,04 | 77,71 | 74,82 | 76,50 | 0,64% | - |
| 11.04.2025 | 76,48 | 77,12 | 73,45 | 76,01 | -0,80% | - |
| 10.04.2025 | 81,90 | 81,96 | 74,75 | 76,62 | -6,54% | - |
| 09.04.2025 | 72,08 | 82,87 | 71,16 | 81,98 | 10,87% | - |
| 08.04.2025 | 76,24 | 79,20 | 73,15 | 73,94 | -3,00% | - |
| 07.04.2025 | 78,57 | 79,46 | 73,41 | 76,23 | -3,08% | 21,00 |
| 04.04.2025 | 78,92 | 79,60 | 74,81 | 78,65 | -0,71% | - |
| 03.04.2025 | 86,31 | 86,31 | 78,25 | 79,21 | -8,25% | - |
| 02.04.2025 | 84,38 | 86,57 | 83,21 | 86,33 | 2,21% | - |
| 01.04.2025 | 84,79 | 86,62 | 84,40 | 84,46 | -0,83% | - |
| 31.03.2025 | 84,47 | 85,78 | 82,99 | 85,17 | 0,65% | - |
| 28.03.2025 | 86,81 | 87,23 | 84,03 | 84,62 | -2,38% | - |
| 27.03.2025 | 88,17 | 88,62 | 86,32 | 86,68 | -1,68% | - |
| 26.03.2025 | 88,12 | 89,25 | 87,29 | 88,16 | -0,05% | - |
| 25.03.2025 | 88,08 | 88,36 | 87,14 | 88,20 | 0,12% | - |
| 24.03.2025 | 86,10 | 88,48 | 86,04 | 88,09 | 2,75% | - |
| 21.03.2025 | 86,11 | 86,44 | 84,16 | 85,73 | -0,30% | - |
| 20.03.2025 | 86,30 | 87,21 | 85,71 | 85,99 | -0,50% | - |
| 19.03.2025 | 84,64 | 87,17 | 84,64 | 86,42 | 2,10% | 100,00 |
| 18.03.2025 | 85,52 | 85,72 | 84,58 | 84,64 | -1,10% | - |
| 17.03.2025 | 84,60 | 86,90 | 83,61 | 85,58 | 1,69% | - |
| 14.03.2025 | 82,37 | 84,36 | 82,37 | 84,16 | 1,59% | - |
| 13.03.2025 | 84,30 | 84,81 | 81,54 | 82,84 | -1,83% | - |
| 12.03.2025 | 82,65 | 85,02 | 82,11 | 84,38 | 2,83% | 18,00 |
| 11.03.2025 | 82,65 | 83,77 | 81,16 | 82,06 | -0,69% | - |
| 10.03.2025 | 85,70 | 86,89 | 82,58 | 82,63 | -3,46% | - |
| 07.03.2025 | 86,95 | 87,00 | 83,13 | 85,59 | -1,23% | - |
| 06.03.2025 | 89,15 | 89,15 | 86,34 | 86,66 | -2,97% | - |
| 05.03.2025 | 89,59 | 90,04 | 87,91 | 89,31 | -0,46% | - |
| 04.03.2025 | 93,43 | 93,69 | 88,36 | 89,72 | -4,16% | 30,00 |
| 03.03.2025 | 96,08 | 97,64 | 93,19 | 93,61 | -2,50% | - |
| 28.02.2025 | 95,67 | 96,27 | 94,38 | 96,01 | 0,36% | - |
| 27.02.2025 | 95,87 | 96,62 | 95,49 | 95,67 | 0,17% | - |
| 26.02.2025 | 95,92 | 98,28 | 94,90 | 95,51 | -0,50% | - |
| 25.02.2025 | 93,34 | 96,14 | 92,80 | 95,99 | 2,72% | - |
| 24.02.2025 | 94,37 | 95,02 | 92,43 | 93,45 | -1,06% | - |
| 21.02.2025 | 97,05 | 97,50 | 93,48 | 94,45 | -1,76% | - |
| 20.02.2025 | 97,21 | 99,02 | 95,75 | 96,14 | -1,34% | - |
| 19.02.2025 | 112,18 | 112,18 | 93,94 | 97,45 | -9,50% | - |
| 18.02.2025 | 107,08 | 109,15 | 105,43 | 107,68 | 0,19% | - |
| 17.02.2025 | 107,13 | 107,58 | 107,13 | 107,48 | 0,35% | - |
| 14.02.2025 | 111,10 | 111,10 | 105,65 | 107,10 | -0,19% | - |
| 13.02.2025 | 110,25 | 110,25 | 105,63 | 107,30 | 0,66% | - |
| 12.02.2025 | 110,20 | 110,85 | 106,23 | 106,60 | -3,33% | - |
| 11.02.2025 | 111,88 | 111,88 | 109,33 | 110,28 | -0,88% | - |
| 10.02.2025 | 111,28 | 112,60 | 111,25 | 111,25 | -0,36% | - |
| 07.02.2025 | 113,48 | 113,78 | 111,33 | 111,65 | -1,41% | - |
| 06.02.2025 | 113,48 | 115,33 | 111,55 | 113,25 | -0,24% | - |
| 05.02.2025 | 112,38 | 114,13 | 111,63 | 113,53 | 1,05% | - |
| 04.02.2025 | 114,40 | 114,40 | 110,98 | 112,35 | -2,11% | - |
| 03.02.2025 | 111,88 | 114,88 | 109,93 | 114,78 | 1,50% | - |
| 31.01.2025 | 113,70 | 115,10 | 113,00 | 113,08 | -0,42% | - |
| 30.01.2025 | 110,15 | 114,05 | 109,55 | 113,55 | 2,95% | - |
| 29.01.2025 | 109,95 | 111,05 | 109,33 | 110,30 | 0,57% | - |
| 28.01.2025 | 109,68 | 110,40 | 107,80 | 109,68 | 0,25% | - |
| 27.01.2025 | 109,00 | 110,98 | 108,00 | 109,40 | -0,18% | - |
| 24.01.2025 | 110,90 | 111,30 | 108,80 | 109,60 | -1,19% | - |
| 23.01.2025 | 111,58 | 111,90 | 110,05 | 110,93 | -0,60% | - |
| 22.01.2025 | 112,80 | 113,60 | 110,95 | 111,60 | -1,28% | - |
| 21.01.2025 | 110,73 | 113,40 | 110,73 | 113,05 | 2,10% | - |
| 20.01.2025 | 111,55 | 111,63 | 110,58 | 110,73 | -0,94% | - |
| 17.01.2025 | 112,15 | 115,20 | 111,15 | 111,78 | -0,40% | - |
| 16.01.2025 | 111,20 | 112,45 | 110,38 | 112,23 | 1,01% | - |
| 15.01.2025 | 105,93 | 111,65 | 105,93 | 111,10 | 4,84% | - |