16,000€
-11,70%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 17,83 | 17,83 | 17,83 | 17,83 | -1,60% | - |
| 16.12.2021 | 18,11 | 18,12 | 18,11 | 18,12 | -1,63% | - |
| 15.12.2021 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 14.12.2021 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 13.12.2021 | 18,42 | 18,42 | 18,42 | 18,42 | -5,42% | - |
| 10.12.2021 | 20,53 | 20,53 | 19,47 | 19,47 | -5,14% | - |
| 09.12.2021 | 20,53 | 20,53 | 20,53 | 20,53 | 0,00% | - |
| 03.12.2021 | 20,53 | 20,53 | 20,53 | 20,53 | 0,00% | - |
| 02.12.2021 | 20,53 | 20,53 | 20,53 | 20,53 | -0,07% | - |
| 01.12.2021 | 20,54 | 20,54 | 20,54 | 20,54 | 0,00% | - |
| 29.11.2021 | 20,54 | 20,54 | 20,54 | 20,54 | -0,19% | - |
| 17.11.2021 | 20,58 | 20,58 | 20,58 | 20,58 | 2,16% | - |
| 11.11.2021 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 10.11.2021 | 20,15 | 20,15 | 20,15 | 20,15 | 0,90% | - |
| 02.11.2021 | 19,97 | 19,97 | 19,97 | 19,97 | -2,06% | - |
| 01.11.2021 | 20,39 | 20,39 | 20,39 | 20,39 | 4,46% | - |
| 29.10.2021 | 19,52 | 19,52 | 19,52 | 19,52 | -11,17% | - |
| 25.10.2021 | 21,97 | 21,97 | 21,97 | 21,97 | -0,72% | - |
| 22.10.2021 | 22,13 | 22,13 | 22,13 | 22,13 | 0,00% | - |
| 21.10.2021 | 22,13 | 22,13 | 22,13 | 22,13 | -0,23% | - |
| 19.10.2021 | 22,18 | 22,18 | 19,87 | 22,18 | -9,47% | - |
| 15.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 14.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 13.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 12.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 11.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 07.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 05.10.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 10,34% | - |
| 09.09.2021 | 22,21 | 22,21 | 22,21 | 22,21 | -0,09% | - |
| 08.09.2021 | 22,23 | 22,23 | 22,23 | 22,23 | -1,79% | - |
| 03.09.2021 | 22,63 | 22,63 | 22,63 | 22,63 | -2,54% | - |
| 02.09.2021 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | - |
| 27.08.2021 | 23,22 | 23,22 | 22,87 | 23,22 | 0,00% | - |
| 24.08.2021 | 23,22 | 23,22 | 23,22 | 23,22 | -1,11% | - |
| 20.08.2021 | 23,13 | 23,48 | 23,13 | 23,48 | 1,51% | - |
| 19.08.2021 | 23,48 | 23,48 | 23,13 | 23,13 | -1,49% | - |
| 18.08.2021 | 23,48 | 23,48 | 23,13 | 23,48 | 1,51% | - |
| 17.08.2021 | 23,13 | 23,48 | 22,47 | 23,13 | -1,49% | - |
| 13.08.2021 | 23,13 | 23,48 | 23,13 | 23,48 | 4,31% | - |
| 12.08.2021 | 22,51 | 22,51 | 22,51 | 22,51 | -5,02% | - |
| 11.08.2021 | 23,70 | 23,70 | 22,91 | 23,70 | 3,47% | - |
| 10.08.2021 | 23,02 | 23,02 | 22,91 | 22,91 | -1,91% | - |
| 09.08.2021 | 23,35 | 23,37 | 23,35 | 23,35 | 1,30% | - |
| 06.08.2021 | 22,88 | 23,05 | 22,88 | 23,05 | 0,74% | - |
| 05.08.2021 | 22,81 | 22,88 | 22,81 | 22,88 | 0,31% | - |
| 04.08.2021 | 22,84 | 22,84 | 22,75 | 22,81 | 4,20% | - |
| 03.08.2021 | 21,84 | 21,89 | 21,81 | 21,89 | 0,02% | - |
| 02.08.2021 | 21,22 | 21,89 | 21,03 | 21,89 | 3,11% | - |
| 27.07.2021 | 21,23 | 21,23 | 21,23 | 21,23 | -2,57% | - |
| 23.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | 0,00% | - |
| 22.07.2021 | 21,79 | 21,79 | 21,79 | 21,79 | -0,84% | - |
| 21.07.2021 | 21,97 | 21,97 | 21,97 | 21,97 | 0,50% | - |
| 14.07.2021 | 21,83 | 21,86 | 21,83 | 21,86 | -6,76% | - |
| 13.07.2021 | 23,45 | 23,45 | 23,45 | 23,45 | -6,54% | - |
| 12.07.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | - |
| 09.07.2021 | 25,09 | 25,09 | 25,09 | 25,09 | -11,33% | - |
| 07.07.2021 | 28,29 | 28,29 | 28,29 | 28,29 | 0,00% | - |
| 05.07.2021 | 28,29 | 28,29 | 28,29 | 28,29 | 0,00% | - |
| 29.06.2021 | 28,29 | 28,29 | 28,29 | 28,29 | 0,00% | - |
| 28.06.2021 | 28,23 | 28,29 | 28,23 | 28,29 | -10,19% | - |
| 25.06.2021 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 23.06.2021 | 31,50 | 31,50 | 31,50 | 31,50 | 13,80% | - |
| 21.06.2021 | 27,68 | 27,68 | 27,68 | 27,68 | -1,70% | - |
| 18.06.2021 | 28,16 | 28,16 | 28,16 | 28,16 | 1,51% | - |
| 17.06.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 0,00% | - |
| 16.06.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 10,21% | - |
| 15.06.2021 | 25,06 | 25,17 | 25,02 | 25,17 | -9,26% | - |
| 14.06.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 0,00% | - |
| 11.06.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 0,00% | - |
| 10.06.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 15,66% | - |
| 04.06.2021 | 23,99 | 23,99 | 23,99 | 23,99 | 0,00% | - |
| 02.06.2021 | 22,93 | 23,99 | 22,93 | 23,99 | 4,62% | - |
| 01.06.2021 | 22,93 | 22,93 | 22,93 | 22,93 | 0,00% | - |
| 28.05.2021 | 22,93 | 22,93 | 22,93 | 22,93 | 14,60% | - |
| 25.05.2021 | 20,01 | 20,01 | 20,01 | 20,01 | inf% | - |
| 17.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.05.2021 | 22,33 | 22,47 | 22,33 | 22,47 | -3,25% | - |
| 28.04.2021 | 23,23 | 23,23 | 23,23 | 23,23 | 0,00% | - |
| 27.04.2021 | 23,23 | 23,23 | 23,23 | 23,23 | -8,15% | - |
| 15.04.2021 | 25,29 | 25,29 | 25,29 | 25,29 | 0,48% | - |
| 14.04.2021 | 25,25 | 25,25 | 25,17 | 25,17 | 0,08% | - |
| 13.04.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 08.04.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 06.04.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 5,43% | - |
| 29.03.2021 | 23,05 | 23,85 | 23,05 | 23,85 | 3,58% | - |
| 26.03.2021 | 23,03 | 23,03 | 23,03 | 23,03 | -6,02% | - |
| 25.03.2021 | 24,55 | 24,55 | 24,50 | 24,50 | 29,80% | - |
| 24.03.2021 | 22,83 | 22,83 | 18,88 | 18,88 | -27,40% | - |
| 23.03.2021 | 26,05 | 26,05 | 26,00 | 26,00 | 33,50% | - |
| 12.03.2021 | 26,08 | 26,08 | 19,48 | 19,48 | -24,44% | - |
| 11.03.2021 | 24,93 | 25,78 | 24,93 | 25,78 | 5,08% | - |
| 10.03.2021 | 25,41 | 25,48 | 24,06 | 24,53 | -2,47% | - |
| 05.03.2021 | 25,15 | 25,20 | 25,15 | 25,15 | -6,16% | - |
| 03.03.2021 | 27,21 | 27,26 | 26,75 | 26,80 | 1,52% | - |
| 02.03.2021 | 26,75 | 26,75 | 26,40 | 26,40 | -0,94% | - |
| 01.03.2021 | 26,63 | 26,65 | 26,63 | 26,65 | 1,14% | - |
| 26.02.2021 | 26,35 | 26,35 | 26,35 | 26,35 | -4,79% | - |
| 25.02.2021 | 28,08 | 28,18 | 27,60 | 27,68 | -0,72% | - |
| 24.02.2021 | 28,08 | 28,35 | 27,78 | 27,88 | 1,92% | - |
| 23.02.2021 | 27,63 | 27,63 | 27,35 | 27,35 | -5,77% | - |