10,800€
-1,82%
Echtzeit-Aktienkurs LG Electronics Inc.
Bid:
Ask:
Aktienkurse zur LG Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,30 | 11,30 | 10,95 | 11,25 | -1,32% | 1.400,00 |
| 04.09.2025 | 11,25 | 11,40 | 11,20 | 11,40 | 0,44% | - |
| 03.09.2025 | 11,10 | 11,45 | 11,10 | 11,35 | 0,44% | 4,00 |
| 02.09.2025 | 11,00 | 11,45 | 10,90 | 11,30 | -0,44% | - |
| 01.09.2025 | 10,90 | 11,35 | 10,90 | 11,35 | 5,09% | - |
| 29.08.2025 | 11,25 | 11,30 | 10,75 | 10,80 | -1,37% | 1.630,00 |
| 28.08.2025 | 11,40 | 11,40 | 10,95 | 10,95 | -3,95% | - |
| 27.08.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 26.08.2025 | 11,20 | 11,45 | 10,95 | 11,40 | 0,44% | - |
| 25.08.2025 | 11,20 | 12,15 | 11,20 | 11,35 | 0,00% | - |
| 22.08.2025 | 11,20 | 11,40 | 11,20 | 11,35 | -0,44% | - |
| 21.08.2025 | 11,20 | 11,65 | 10,95 | 11,40 | -1,72% | - |
| 20.08.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 0,00% | - |
| 19.08.2025 | 11,45 | 11,60 | 11,40 | 11,60 | 0,43% | - |
| 18.08.2025 | 11,60 | 11,65 | 11,50 | 11,55 | 0,00% | 60,00 |
| 15.08.2025 | 11,65 | 11,70 | 11,55 | 11,55 | -0,86% | - |
| 14.08.2025 | 11,75 | 11,75 | 11,50 | 11,65 | 0,87% | - |
| 13.08.2025 | 11,80 | 11,85 | 11,45 | 11,55 | -0,43% | 1.330,00 |
| 12.08.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,43% | - |
| 11.08.2025 | 11,60 | 11,65 | 11,60 | 11,65 | 0,00% | 168,00 |
| 08.08.2025 | 11,65 | 11,70 | 11,60 | 11,65 | 0,43% | - |
| 07.08.2025 | 11,90 | 11,90 | 11,50 | 11,60 | -1,28% | - |
| 06.08.2025 | 11,95 | 12,00 | 11,60 | 11,75 | 0,00% | - |
| 05.08.2025 | 11,90 | 11,90 | 11,70 | 11,75 | 1,73% | - |
| 04.08.2025 | 11,80 | 13,00 | 11,50 | 11,55 | -1,28% | - |
| 01.08.2025 | 11,55 | 11,75 | 11,20 | 11,70 | -1,27% | - |
| 31.07.2025 | 12,10 | 12,10 | 11,30 | 11,85 | 1,28% | 75,00 |
| 30.07.2025 | 12,20 | 12,25 | 11,60 | 11,70 | -4,88% | - |
| 29.07.2025 | 11,95 | 12,30 | 11,95 | 12,30 | 5,58% | - |
| 28.07.2025 | 12,10 | 12,15 | 11,65 | 11,65 | 0,43% | - |
| 25.07.2025 | 12,15 | 12,15 | 11,60 | 11,60 | -6,45% | - |
| 24.07.2025 | 12,15 | 12,50 | 12,10 | 12,40 | 6,44% | - |
| 23.07.2025 | 12,60 | 12,60 | 11,65 | 11,65 | 1,30% | - |
| 22.07.2025 | 11,90 | 12,20 | 11,50 | 11,50 | 0,00% | - |
| 21.07.2025 | 11,95 | 11,95 | 11,50 | 11,50 | 0,00% | - |
| 18.07.2025 | 11,75 | 12,40 | 11,50 | 11,50 | -1,29% | 80,00 |
| 17.07.2025 | 11,90 | 11,90 | 11,65 | 11,65 | 1,30% | - |
| 16.07.2025 | 11,50 | 13,00 | 11,40 | 11,50 | -3,77% | - |
| 15.07.2025 | 11,95 | 12,00 | 11,95 | 11,95 | 3,02% | - |
| 14.07.2025 | 11,95 | 12,00 | 11,55 | 11,60 | 1,75% | - |
| 11.07.2025 | 11,80 | 12,40 | 11,40 | 11,40 | 0,00% | 100,00 |
| 10.07.2025 | 11,65 | 12,40 | 11,40 | 11,40 | -4,20% | - |
| 09.07.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | - |
| 08.07.2025 | 11,55 | 11,90 | 11,40 | 11,90 | 4,85% | - |
| 07.07.2025 | 11,65 | 12,40 | 11,35 | 11,35 | -4,62% | - |
| 04.07.2025 | 11,90 | 11,95 | 11,85 | 11,90 | 3,03% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,55 | 11,55 | 0,43% | - |
| 02.07.2025 | 11,80 | 11,85 | 11,45 | 11,50 | 0,88% | - |
| 01.07.2025 | 11,35 | 11,55 | 11,20 | 11,40 | -2,56% | - |
| 30.06.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 0,43% | - |
| 27.06.2025 | 11,40 | 11,65 | 11,30 | 11,65 | 2,64% | - |
| 26.06.2025 | 11,75 | 11,80 | 11,30 | 11,35 | 0,00% | 300,00 |
| 25.06.2025 | 11,80 | 11,85 | 11,25 | 11,35 | -0,44% | - |
| 24.06.2025 | 11,80 | 11,85 | 11,35 | 11,40 | -1,30% | - |
| 23.06.2025 | 11,55 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 20.06.2025 | 11,60 | 11,70 | 11,50 | 11,50 | 0,44% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,45 | 11,45 | 2,23% | - |
| 18.06.2025 | 11,60 | 11,65 | 11,20 | 11,20 | 0,00% | - |
| 17.06.2025 | 11,35 | 11,40 | 11,15 | 11,20 | 0,00% | - |
| 16.06.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -3,86% | - |
| 13.06.2025 | 11,10 | 11,70 | 11,10 | 11,65 | -0,43% | - |
| 12.06.2025 | 12,00 | 12,05 | 11,20 | 11,70 | 2,63% | 4.172,00 |
| 11.06.2025 | 11,65 | 11,70 | 11,40 | 11,40 | 0,00% | - |
| 10.06.2025 | 11,60 | 11,65 | 11,40 | 11,40 | -2,98% | - |
| 09.06.2025 | 11,90 | 12,05 | 11,40 | 11,75 | 0,00% | - |
| 06.06.2025 | 11,85 | 11,90 | 11,75 | 11,75 | 0,00% | - |
| 05.06.2025 | 11,85 | 11,95 | 11,70 | 11,75 | 0,00% | - |
| 04.06.2025 | 11,65 | 12,20 | 11,40 | 11,75 | -0,42% | 600,00 |
| 03.06.2025 | 11,65 | 11,90 | 11,50 | 11,80 | 0,85% | - |
| 02.06.2025 | 11,50 | 11,75 | 11,50 | 11,70 | 0,43% | 300,00 |
| 30.05.2025 | 11,50 | 11,90 | 11,45 | 11,65 | 0,43% | - |
| 29.05.2025 | 11,55 | 12,20 | 11,50 | 11,60 | -0,43% | 300,00 |
| 28.05.2025 | 11,35 | 12,00 | 10,80 | 11,65 | 2,19% | - |
| 27.05.2025 | 11,00 | 12,20 | 10,90 | 11,40 | 3,17% | - |
| 26.05.2025 | 11,00 | 11,70 | 11,00 | 11,05 | -0,45% | - |
| 23.05.2025 | 10,70 | 11,45 | 10,70 | 11,10 | 0,00% | - |
| 22.05.2025 | 10,70 | 11,45 | 10,70 | 11,10 | 0,00% | - |
| 21.05.2025 | 10,90 | 11,45 | 10,90 | 11,10 | -0,45% | - |
| 20.05.2025 | 10,95 | 12,00 | 10,90 | 11,15 | -7,08% | - |
| 19.05.2025 | 11,05 | 12,00 | 10,95 | 12,00 | 0,00% | - |
| 16.05.2025 | 11,40 | 12,00 | 11,20 | 12,00 | 5,26% | - |
| 15.05.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 3,64% | - |
| 14.05.2025 | 11,20 | 11,50 | 11,00 | 11,00 | -4,35% | - |
| 13.05.2025 | 11,25 | 11,50 | 11,20 | 11,50 | 2,22% | - |
| 12.05.2025 | 11,10 | 11,25 | 11,10 | 11,25 | 5,14% | - |
| 09.05.2025 | 11,00 | 11,25 | 10,50 | 10,70 | 0,94% | - |
| 08.05.2025 | 11,00 | 12,00 | 10,55 | 10,60 | -7,02% | - |
| 07.05.2025 | 11,15 | 11,80 | 10,60 | 11,40 | 0,00% | - |
| 06.05.2025 | 11,30 | 11,80 | 11,20 | 11,40 | 4,11% | - |
| 05.05.2025 | 11,25 | 11,60 | 10,80 | 10,95 | 1,86% | 1.200,00 |
| 02.05.2025 | 11,05 | 11,20 | 10,65 | 10,75 | 0,00% | - |
| 30.04.2025 | 10,75 | 10,75 | 10,70 | 10,75 | -5,70% | - |
| 29.04.2025 | 10,75 | 11,40 | 10,75 | 11,40 | 9,62% | - |
| 28.04.2025 | 10,70 | 11,40 | 10,40 | 10,40 | -9,17% | - |
| 25.04.2025 | 10,90 | 11,55 | 10,90 | 11,45 | 8,53% | - |
| 24.04.2025 | 10,65 | 10,90 | 10,55 | 10,55 | -2,76% | 6,00 |
| 23.04.2025 | 10,70 | 11,40 | 10,70 | 10,85 | 5,85% | - |
| 22.04.2025 | 10,55 | 10,65 | 10,05 | 10,25 | -2,38% | 321,00 |
| 17.04.2025 | 10,70 | 10,70 | 10,50 | 10,50 | 7,42% | - |
| 16.04.2025 | 10,65 | 10,70 | 9,75 | 9,78 | -7,35% | 135,00 |