19,550€
-0,26%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,85 | 20,90 | 19,80 | 20,40 | 3,29% | 570,00 |
| 04.05.2026 | 20,40 | 20,40 | 19,45 | 19,75 | -6,84% | 3.888,00 |
| 30.04.2026 | 19,70 | 21,20 | 19,50 | 21,20 | 7,61% | 25,00 |
| 29.04.2026 | 19,95 | 20,05 | 19,25 | 19,70 | -1,01% | 15,00 |
| 28.04.2026 | 19,35 | 20,30 | 19,15 | 19,90 | 2,84% | - |
| 27.04.2026 | 18,90 | 19,50 | 18,75 | 19,35 | 2,38% | - |
| 24.04.2026 | 19,45 | 19,50 | 18,25 | 18,90 | -1,56% | - |
| 23.04.2026 | 17,75 | 19,80 | 17,65 | 19,20 | 7,26% | - |
| 22.04.2026 | 17,70 | 18,20 | 17,50 | 17,90 | 1,70% | 6.000,00 |
| 21.04.2026 | 17,25 | 17,95 | 17,25 | 17,60 | 2,03% | 14,00 |
| 20.04.2026 | 17,35 | 17,60 | 17,20 | 17,25 | -0,58% | - |
| 17.04.2026 | 16,45 | 17,55 | 16,35 | 17,35 | 4,52% | 286,00 |
| 16.04.2026 | 16,30 | 16,60 | 16,15 | 16,60 | 1,53% | - |
| 15.04.2026 | 16,35 | 17,05 | 16,05 | 16,35 | -1,21% | - |
| 14.04.2026 | 16,55 | 16,70 | 16,25 | 16,55 | 0,00% | - |
| 13.04.2026 | 16,35 | 16,65 | 16,15 | 16,55 | 1,22% | - |
| 10.04.2026 | 16,40 | 16,75 | 15,95 | 16,35 | -0,30% | - |
| 09.04.2026 | 16,20 | 16,40 | 15,55 | 16,40 | -0,61% | - |
| 08.04.2026 | 16,20 | 17,30 | 16,05 | 16,50 | 0,92% | - |
| 07.04.2026 | 16,20 | 17,10 | 15,80 | 16,35 | 0,31% | - |
| 02.04.2026 | 16,30 | 16,35 | 15,80 | 16,30 | 1,56% | 5.966,00 |
| 01.04.2026 | 16,15 | 16,60 | 16,00 | 16,05 | -0,31% | 210,00 |
| 31.03.2026 | 15,95 | 16,20 | 15,75 | 16,10 | 0,94% | 87,00 |
| 30.03.2026 | 16,10 | 16,55 | 15,75 | 15,95 | -0,62% | 1.512,00 |
| 27.03.2026 | 16,30 | 16,40 | 15,60 | 16,05 | -1,53% | - |
| 26.03.2026 | 16,75 | 16,90 | 16,20 | 16,30 | -3,26% | - |
| 25.03.2026 | 17,25 | 17,60 | 16,70 | 16,85 | -2,60% | - |
| 24.03.2026 | 16,90 | 17,40 | 16,50 | 17,30 | 2,06% | - |
| 23.03.2026 | 16,65 | 17,25 | 15,65 | 16,95 | 1,80% | 15,00 |
| 20.03.2026 | 16,90 | 17,05 | 16,35 | 16,65 | -0,89% | - |
| 19.03.2026 | 16,70 | 17,05 | 16,35 | 16,80 | 0,60% | - |
| 18.03.2026 | 16,90 | 17,30 | 16,65 | 16,70 | -0,60% | - |
| 17.03.2026 | 16,80 | 17,40 | 16,55 | 16,80 | 0,00% | - |
| 16.03.2026 | 16,90 | 17,75 | 16,70 | 16,80 | -0,88% | 14,00 |
| 13.03.2026 | 16,80 | 17,10 | 16,65 | 16,95 | 1,50% | 60,00 |
| 12.03.2026 | 16,95 | 17,00 | 16,35 | 16,70 | -1,18% | - |
| 11.03.2026 | 16,90 | 17,10 | 16,55 | 16,90 | 0,00% | - |
| 10.03.2026 | 16,80 | 17,20 | 16,50 | 16,90 | 0,90% | - |
| 09.03.2026 | 17,05 | 17,30 | 16,15 | 16,75 | -2,33% | - |
| 06.03.2026 | 17,70 | 17,90 | 16,85 | 17,15 | -3,11% | 15,00 |
| 05.03.2026 | 17,90 | 18,00 | 17,35 | 17,70 | -1,12% | - |
| 04.03.2026 | 17,85 | 18,15 | 17,60 | 17,90 | 0,28% | - |
| 03.03.2026 | 18,40 | 18,55 | 17,45 | 17,85 | -2,46% | - |
| 02.03.2026 | 18,40 | 18,95 | 18,10 | 18,30 | 0,27% | 15,00 |
| 27.02.2026 | 17,75 | 18,55 | 17,20 | 18,25 | 3,11% | 11.524,00 |
| 26.02.2026 | 18,95 | 19,05 | 17,25 | 17,70 | -6,84% | - |
| 25.02.2026 | 18,65 | 19,05 | 18,45 | 19,00 | 1,88% | - |
| 24.02.2026 | 18,15 | 18,85 | 17,90 | 18,65 | 3,04% | 28,00 |
| 23.02.2026 | 18,60 | 18,90 | 17,85 | 18,10 | -2,95% | 15,00 |
| 20.02.2026 | 18,80 | 19,40 | 18,30 | 18,65 | -0,53% | - |
| 19.02.2026 | 18,85 | 19,05 | 18,50 | 18,75 | -0,27% | - |
| 18.02.2026 | 18,95 | 19,20 | 18,55 | 18,80 | -0,27% | - |
| 17.02.2026 | 19,05 | 19,15 | 18,65 | 18,85 | -0,79% | - |
| 16.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 14,00 |
| 13.02.2026 | 18,40 | 19,20 | 18,40 | 18,95 | 2,99% | - |
| 12.02.2026 | 18,85 | 19,45 | 18,10 | 18,40 | -2,39% | - |
| 11.02.2026 | 19,15 | 19,85 | 18,70 | 18,85 | -1,82% | - |
| 10.02.2026 | 19,15 | 19,45 | 19,00 | 19,20 | 0,00% | - |
| 09.02.2026 | 19,35 | 19,55 | 18,90 | 19,20 | -1,03% | - |
| 06.02.2026 | 18,65 | 19,45 | 18,60 | 19,40 | 4,02% | 13,00 |
| 05.02.2026 | 18,90 | 18,95 | 18,50 | 18,65 | -1,32% | - |
| 04.02.2026 | 18,75 | 19,25 | 18,60 | 18,90 | 0,80% | - |
| 03.02.2026 | 18,85 | 19,20 | 18,50 | 18,75 | -1,06% | - |
| 02.02.2026 | 18,65 | 19,20 | 18,30 | 18,95 | 1,88% | - |
| 30.01.2026 | 18,70 | 18,80 | 18,20 | 18,60 | -0,27% | - |
| 29.01.2026 | 18,00 | 18,85 | 17,95 | 18,65 | 3,32% | 28,00 |
| 28.01.2026 | 18,45 | 18,55 | 17,95 | 18,05 | -1,90% | - |
| 27.01.2026 | 18,50 | 18,55 | 18,20 | 18,40 | -0,54% | 84,00 |
| 26.01.2026 | 18,70 | 18,75 | 18,20 | 18,50 | -1,07% | 392,00 |
| 23.01.2026 | 19,80 | 19,85 | 18,45 | 18,70 | -5,56% | - |
| 22.01.2026 | 17,45 | 20,40 | 17,35 | 19,80 | 13,47% | 2.800,00 |
| 21.01.2026 | 16,85 | 17,55 | 16,70 | 17,45 | 3,56% | - |
| 20.01.2026 | 17,05 | 17,05 | 16,50 | 16,85 | -1,17% | - |
| 19.01.2026 | 17,10 | 17,15 | 17,00 | 17,05 | -0,58% | - |
| 16.01.2026 | 17,15 | 17,40 | 17,05 | 17,15 | 0,00% | - |
| 15.01.2026 | 16,65 | 17,40 | 16,10 | 17,15 | 2,69% | - |
| 14.01.2026 | 16,80 | 16,95 | 16,45 | 16,70 | -0,60% | - |
| 13.01.2026 | 16,75 | 16,95 | 16,55 | 16,80 | 0,30% | - |
| 12.01.2026 | 16,50 | 16,90 | 16,35 | 16,75 | 1,21% | - |
| 09.01.2026 | 16,35 | 16,65 | 16,10 | 16,55 | 0,91% | - |
| 08.01.2026 | 16,20 | 16,60 | 16,00 | 16,40 | 1,23% | - |
| 07.01.2026 | 16,20 | 16,30 | 15,80 | 16,20 | -0,31% | - |
| 06.01.2026 | 16,05 | 16,35 | 15,75 | 16,25 | 1,25% | - |
| 05.01.2026 | 15,80 | 16,35 | 15,80 | 16,05 | 1,90% | - |
| 02.01.2026 | 15,65 | 15,80 | 15,50 | 15,75 | -0,63% | - |
| 30.12.2025 | 15,90 | 15,90 | 15,85 | 15,85 | 0,00% | - |
| 29.12.2025 | 15,95 | 16,10 | 15,80 | 15,85 | 0,00% | - |
| 23.12.2025 | 15,85 | 16,00 | 15,75 | 15,85 | -0,31% | - |
| 22.12.2025 | 15,75 | 16,15 | 15,70 | 15,90 | 0,95% | - |
| 19.12.2025 | 16,05 | 16,10 | 15,70 | 15,75 | -1,87% | - |
| 18.12.2025 | 15,85 | 16,25 | 15,75 | 16,05 | 1,26% | - |
| 17.12.2025 | 16,15 | 16,25 | 15,60 | 15,85 | -2,16% | - |
| 16.12.2025 | 16,50 | 16,55 | 15,85 | 16,20 | -1,82% | - |
| 15.12.2025 | 16,40 | 16,55 | 16,30 | 16,50 | 0,61% | - |
| 12.12.2025 | 16,45 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 11.12.2025 | 16,50 | 16,65 | 16,30 | 16,40 | -0,61% | - |
| 10.12.2025 | 16,15 | 16,55 | 16,05 | 16,50 | 2,17% | - |
| 09.12.2025 | 16,20 | 16,35 | 15,85 | 16,15 | 0,00% | - |
| 08.12.2025 | 16,10 | 16,35 | 16,05 | 16,15 | 0,31% | - |
| 05.12.2025 | 16,10 | 16,40 | 15,95 | 16,10 | 0,31% | - |