76,520€
1,82%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 75,33 | 76,66 | 75,26 | 76,52 | 1,82% | - |
| 24.07.2025 | 75,76 | 75,76 | 74,35 | 75,15 | -0,79% | - |
| 23.07.2025 | 75,63 | 76,78 | 75,63 | 75,75 | 0,11% | - |
| 22.07.2025 | 73,60 | 75,96 | 73,34 | 75,67 | 2,83% | - |
| 21.07.2025 | 75,24 | 76,06 | 73,52 | 73,59 | -2,06% | - |
| 18.07.2025 | 76,38 | 76,60 | 74,46 | 75,14 | -1,75% | - |
| 17.07.2025 | 75,05 | 76,85 | 75,03 | 76,48 | 1,89% | - |
| 16.07.2025 | 75,11 | 75,79 | 73,93 | 75,06 | -0,17% | - |
| 15.07.2025 | 78,01 | 78,57 | 75,15 | 75,19 | -3,61% | - |
| 14.07.2025 | 79,46 | 79,47 | 77,85 | 78,01 | -1,85% | - |
| 11.07.2025 | 82,46 | 82,78 | 79,33 | 79,48 | 0,94% | - |
| 10.07.2025 | 77,23 | 78,74 | 76,83 | 78,74 | 2,01% | - |
| 09.07.2025 | 76,70 | 77,36 | 76,24 | 77,19 | 0,59% | - |
| 08.07.2025 | 76,45 | 77,57 | 76,00 | 76,74 | 0,56% | - |
| 07.07.2025 | 77,50 | 78,23 | 75,80 | 76,31 | -1,52% | - |
| 04.07.2025 | 77,99 | 77,99 | 77,40 | 77,49 | -0,69% | - |
| 03.07.2025 | 78,47 | 81,02 | 77,51 | 78,03 | -0,38% | - |
| 02.07.2025 | 77,33 | 78,43 | 77,33 | 78,33 | 1,18% | - |
| 01.07.2025 | 72,96 | 78,13 | 72,32 | 77,42 | 6,16% | - |
| 30.06.2025 | 74,83 | 75,31 | 72,91 | 72,93 | -2,63% | - |
| 27.06.2025 | 75,07 | 75,47 | 73,97 | 74,90 | -0,24% | - |
| 26.06.2025 | 75,07 | 75,94 | 74,40 | 75,08 | -0,03% | - |
| 25.06.2025 | 75,98 | 76,10 | 74,33 | 75,10 | -1,04% | - |
| 24.06.2025 | 76,14 | 76,60 | 75,50 | 75,89 | -0,03% | - |
| 23.06.2025 | 75,19 | 76,08 | 73,74 | 75,91 | 0,88% | - |
| 20.06.2025 | 74,57 | 76,10 | 74,57 | 75,25 | 0,93% | - |
| 19.06.2025 | 75,37 | 75,47 | 74,56 | 74,56 | -1,11% | - |
| 18.06.2025 | 74,91 | 75,76 | 74,50 | 75,40 | 0,87% | - |
| 17.06.2025 | 76,60 | 76,83 | 74,33 | 74,75 | -2,29% | - |
| 16.06.2025 | 76,48 | 77,63 | 76,39 | 76,50 | 0,26% | 50,00 |
| 13.06.2025 | 78,11 | 78,49 | 75,79 | 76,30 | -2,20% | - |
| 12.06.2025 | 77,49 | 78,63 | 76,04 | 78,02 | 0,72% | - |
| 11.06.2025 | 79,52 | 79,88 | 77,33 | 77,46 | -2,41% | - |
| 10.06.2025 | 80,99 | 81,44 | 79,04 | 79,37 | -2,00% | - |
| 09.06.2025 | 80,22 | 81,15 | 80,17 | 80,99 | 0,62% | - |
| 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% | - |