264,700€
-2,93%
Echtzeit-Aktienkurs LPL Financial Holdings
Bid:
Ask:
Aktienkurse zur LPL Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,45 | 273,75 | 263,80 | 264,80 | -2,90% | - |
| 11.11.2026 | 277,95 | 281,95 | 271,45 | 272,70 | -1,34% | - |
| 10.11.2026 | 273,35 | 279,00 | 271,60 | 276,40 | 1,54% | - |
| 09.11.2026 | 264,45 | 276,00 | 263,85 | 272,20 | 2,64% | 58,00 |
| 06.11.2026 | 266,70 | 272,05 | 263,90 | 265,20 | -1,08% | 13,00 |
| 05.11.2026 | 276,95 | 283,45 | 262,95 | 268,10 | -3,21% | - |
| 04.11.2026 | 265,15 | 279,45 | 264,45 | 277,00 | 4,14% | - |
| 03.11.2026 | 265,80 | 270,10 | 262,90 | 266,00 | -0,23% | - |
| 02.11.2026 | 254,35 | 267,45 | 252,90 | 266,60 | 5,46% | 15,00 |
| 30.10.2026 | 250,05 | 256,90 | 244,90 | 252,80 | 1,16% | - |
| 29.10.2026 | 244,30 | 252,70 | 243,25 | 249,90 | 2,38% | 14,00 |
| 28.10.2026 | 272,00 | 274,05 | 240,60 | 244,10 | -10,50% | - |
| 27.10.2026 | 285,90 | 289,25 | 271,80 | 272,75 | -4,06% | - |
| 26.10.2026 | 282,75 | 289,45 | 281,10 | 284,30 | 0,89% | - |
| 23.10.2026 | 283,95 | 284,50 | 278,75 | 281,80 | -0,86% | - |
| 22.10.2026 | 284,65 | 289,40 | 281,10 | 284,25 | -0,47% | 58,00 |
| 21.10.2026 | 286,95 | 288,85 | 284,00 | 285,60 | -0,38% | 14,00 |
| 20.10.2026 | 282,50 | 288,90 | 281,05 | 286,70 | 1,67% | - |
| 19.10.2026 | 286,95 | 287,55 | 279,25 | 282,00 | -1,26% | - |
| 16.10.2026 | 291,90 | 294,55 | 284,20 | 285,60 | -2,19% | - |
| 15.10.2026 | 290,35 | 292,40 | 289,50 | 292,00 | 0,65% | - |
| 14.10.2026 | 290,80 | 293,45 | 287,60 | 290,10 | -0,28% | 14,00 |
| 13.10.2026 | 296,35 | 298,90 | 287,25 | 290,90 | -1,72% | - |
| 12.10.2026 | 295,05 | 299,40 | 294,35 | 296,00 | 0,00% | - |
| 09.10.2026 | 292,25 | 299,35 | 291,70 | 296,00 | 1,16% | 10,00 |
| 08.10.2026 | 289,90 | 297,50 | 286,95 | 292,60 | 0,65% | - |
| 07.10.2026 | 296,40 | 297,75 | 287,80 | 290,70 | -1,56% | 84,00 |
| 06.10.2026 | 295,15 | 298,60 | 293,35 | 295,30 | -0,20% | 13,00 |
| 05.10.2026 | 283,75 | 298,15 | 281,60 | 295,90 | 5,27% | - |
| 02.10.2026 | 277,50 | 281,90 | 274,20 | 281,10 | 0,97% | 26,00 |
| 01.10.2026 | 271,10 | 279,75 | 266,50 | 278,40 | 3,11% | - |
| 30.09.2026 | 271,40 | 272,80 | 267,30 | 270,00 | -0,66% | - |
| 29.09.2026 | 275,05 | 278,25 | 268,85 | 271,80 | -1,20% | 13,00 |
| 28.09.2026 | 275,45 | 278,75 | 273,05 | 275,10 | -0,33% | 69,00 |
| 25.09.2026 | 266,25 | 280,35 | 265,75 | 276,00 | 3,64% | - |
| 24.09.2026 | 266,05 | 270,30 | 260,00 | 266,30 | 0,21% | - |
| 23.09.2026 | 268,40 | 276,55 | 265,05 | 265,75 | -0,88% | - |
| 22.09.2026 | 289,90 | 295,15 | 262,75 | 268,10 | -7,50% | - |
| 21.09.2026 | 286,45 | 290,40 | 285,50 | 289,85 | 1,45% | 14,00 |
| 18.09.2026 | 287,80 | 292,45 | 285,25 | 285,70 | -0,47% | - |
| 17.09.2026 | 290,70 | 293,50 | 286,10 | 287,05 | -1,00% | - |
| 16.09.2026 | 295,15 | 298,10 | 286,60 | 289,95 | -2,13% | - |
| 15.09.2026 | 299,75 | 301,50 | 294,95 | 296,25 | -1,09% | 81,00 |
| 14.09.2026 | 305,80 | 306,70 | 294,05 | 299,50 | -1,84% | 21,00 |
| 11.09.2026 | 299,35 | 305,70 | 297,70 | 305,10 | 1,95% | - |
| 10.09.2026 | 300,40 | 303,40 | 298,65 | 299,25 | -0,28% | - |
| 09.09.2026 | 299,90 | 302,60 | 296,50 | 300,10 | -0,40% | - |
| 08.09.2026 | 308,85 | 309,75 | 299,40 | 301,30 | -1,90% | - |
| 07.09.2026 | 308,00 | 308,30 | 306,90 | 307,15 | -0,66% | 13,00 |
| 04.09.2026 | 309,90 | 310,95 | 304,20 | 309,20 | -0,23% | 25,00 |
| 03.09.2026 | 306,70 | 314,75 | 304,75 | 309,90 | 1,24% | - |
| 02.09.2026 | 308,80 | 318,15 | 304,40 | 306,10 | -0,84% | 16,00 |
| 01.09.2026 | 319,30 | 320,75 | 306,00 | 308,70 | -3,27% | 82,00 |
| 31.08.2026 | 319,00 | 321,10 | 317,95 | 319,15 | -0,16% | 52,00 |
| 28.08.2026 | 310,40 | 320,50 | 308,30 | 319,65 | 3,21% | - |
| 27.08.2026 | 309,35 | 312,30 | 304,35 | 309,70 | 0,16% | - |
| 26.08.2026 | 311,25 | 313,15 | 296,60 | 309,20 | -0,23% | - |
| 25.08.2026 | 313,10 | 314,80 | 308,05 | 309,90 | -0,80% | 16,00 |
| 24.08.2026 | 310,35 | 316,80 | 309,00 | 312,40 | 0,79% | 10,00 |
| 21.08.2026 | 304,40 | 310,70 | 301,00 | 309,95 | 2,24% | 124,00 |
| 20.08.2026 | 308,30 | 310,90 | 301,70 | 303,15 | -1,54% | - |
| 19.08.2026 | 318,15 | 319,75 | 306,55 | 307,90 | 9,85% | - |
| 05.05.2026 | 275,05 | 283,70 | 272,35 | 280,30 | 2,17% | - |
| 04.05.2026 | 273,55 | 277,35 | 267,50 | 274,35 | -3,62% | 21,00 |
| 30.04.2026 | 282,90 | 287,45 | 279,25 | 284,65 | 0,32% | - |
| 29.04.2026 | 287,00 | 288,80 | 279,45 | 283,75 | -0,40% | 15,00 |
| 28.04.2026 | 280,95 | 287,60 | 279,95 | 284,90 | 1,01% | - |
| 27.04.2026 | 272,80 | 284,65 | 271,70 | 282,05 | 3,16% | 150,00 |
| 24.04.2026 | 274,90 | 276,45 | 272,10 | 273,40 | -0,51% | - |
| 23.04.2026 | 278,50 | 279,95 | 270,75 | 274,80 | -1,86% | 13,00 |
| 22.04.2026 | 279,70 | 283,70 | 275,15 | 280,00 | 0,96% | 58,00 |
| 21.04.2026 | 274,35 | 282,65 | 272,85 | 277,35 | 1,08% | 15,00 |
| 20.04.2026 | 266,70 | 274,75 | 264,05 | 274,40 | 1,67% | 64,00 |
| 17.04.2026 | 265,35 | 272,65 | 256,00 | 269,90 | 1,50% | - |
| 16.04.2026 | 283,00 | 283,30 | 265,10 | 265,90 | -5,34% | - |
| 15.04.2026 | 275,50 | 281,85 | 273,45 | 280,90 | 2,78% | - |
| 14.04.2026 | 273,65 | 277,40 | 272,80 | 273,30 | -0,22% | 14,00 |
| 13.04.2026 | 264,80 | 274,55 | 262,15 | 273,90 | 2,58% | 43,00 |
| 10.04.2026 | 268,85 | 271,65 | 262,15 | 267,00 | -0,78% | 56,00 |
| 09.04.2026 | 266,65 | 270,20 | 263,75 | 269,10 | 0,99% | - |
| 08.04.2026 | 262,30 | 270,15 | 259,90 | 266,45 | 3,32% | 60,00 |
| 07.04.2026 | 253,65 | 258,30 | 252,55 | 257,90 | 1,14% | 20,00 |
| 02.04.2026 | 248,00 | 257,00 | 244,00 | 255,00 | 2,82% | - |
| 01.04.2026 | 258,00 | 266,00 | 245,00 | 248,00 | -4,62% | - |
| 31.03.2026 | 266,00 | 267,00 | 258,00 | 260,00 | -0,76% | - |
| 30.03.2026 | 257,00 | 266,00 | 255,00 | 262,00 | 1,95% | 62,00 |
| 27.03.2026 | 264,00 | 265,00 | 250,00 | 257,00 | -2,28% | - |
| 26.03.2026 | 261,00 | 264,00 | 253,00 | 263,00 | 1,54% | 127,00 |
| 25.03.2026 | 259,00 | 266,00 | 256,00 | 259,00 | -0,38% | 1.400,00 |
| 24.03.2026 | 259,00 | 264,00 | 254,00 | 260,00 | 0,78% | 1.450,00 |
| 23.03.2026 | 253,00 | 263,00 | 249,00 | 258,00 | 2,38% | 814,00 |
| 20.03.2026 | 247,00 | 258,00 | 243,00 | 252,00 | 2,02% | - |
| 19.03.2026 | 251,00 | 256,00 | 244,00 | 247,00 | -1,98% | 150,00 |
| 18.03.2026 | 257,00 | 258,00 | 250,00 | 252,00 | -0,79% | - |
| 17.03.2026 | 243,00 | 258,00 | 243,00 | 254,00 | 2,83% | 224,00 |
| 16.03.2026 | 257,00 | 259,00 | 244,00 | 247,00 | -2,76% | 864,00 |
| 13.03.2026 | 251,00 | 259,00 | 249,00 | 254,00 | 0,79% | 1.400,00 |
| 12.03.2026 | 259,00 | 263,00 | 251,00 | 252,00 | -3,45% | - |
| 11.03.2026 | 267,00 | 269,00 | 258,00 | 261,00 | -1,51% | 1.450,00 |
| 10.03.2026 | 269,00 | 272,00 | 264,00 | 265,00 | -1,49% | - |