16,900€
-3,98%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,90 | 18,50 | 16,90 | 17,80 | 1,14% | - |
| 27.02.2025 | 18,00 | 18,10 | 17,60 | 17,60 | -1,68% | - |
| 26.02.2025 | 17,90 | 18,30 | 17,85 | 17,90 | 0,00% | - |
| 25.02.2025 | 17,40 | 18,20 | 17,40 | 17,90 | -1,10% | - |
| 24.02.2025 | 17,70 | 18,60 | 17,70 | 18,10 | -2,16% | - |
| 21.02.2025 | 18,50 | 20,15 | 18,50 | 18,50 | -3,90% | - |
| 20.02.2025 | 19,80 | 20,35 | 19,20 | 19,25 | -3,02% | - |
| 19.02.2025 | 20,00 | 20,60 | 19,75 | 19,85 | -0,75% | - |
| 18.02.2025 | 19,90 | 20,55 | 19,70 | 20,00 | 0,76% | - |
| 17.02.2025 | 19,85 | 19,95 | 19,80 | 19,85 | 0,00% | - |
| 14.02.2025 | 19,25 | 19,85 | 18,65 | 19,85 | 3,39% | - |
| 13.02.2025 | 19,15 | 19,65 | 18,90 | 19,20 | 0,26% | - |
| 12.02.2025 | 19,85 | 20,65 | 19,15 | 19,15 | -3,53% | - |
| 11.02.2025 | 20,35 | 20,35 | 19,85 | 19,85 | -2,70% | - |
| 10.02.2025 | 20,45 | 20,65 | 19,35 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,45 | 20,15 | 20,40 | 0,00% | - |
| 06.02.2025 | 19,70 | 20,90 | 19,70 | 20,40 | 0,00% | - |
| 05.02.2025 | 20,20 | 20,90 | 20,20 | 20,40 | 0,74% | - |
| 04.02.2025 | 20,40 | 21,00 | 20,20 | 20,25 | -0,74% | - |
| 03.02.2025 | 20,05 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 31.01.2025 | 20,35 | 20,75 | 20,20 | 20,40 | 0,25% | - |
| 30.01.2025 | 19,80 | 20,80 | 19,80 | 20,35 | -0,97% | - |
| 29.01.2025 | 20,60 | 21,45 | 20,35 | 20,55 | 0,00% | - |
| 28.01.2025 | 20,75 | 21,30 | 20,15 | 20,55 | -0,72% | - |
| 27.01.2025 | 20,80 | 21,65 | 20,45 | 20,70 | -0,96% | - |
| 24.01.2025 | 23,60 | 24,60 | 20,90 | 20,90 | -11,81% | - |
| 23.01.2025 | 19,00 | 24,30 | 18,95 | 23,70 | 24,74% | - |
| 22.01.2025 | 18,95 | 19,10 | 18,65 | 19,00 | 0,53% | - |
| 21.01.2025 | 18,65 | 18,90 | 17,15 | 18,90 | 1,07% | - |
| 20.01.2025 | 18,70 | 18,75 | 18,60 | 18,70 | -0,27% | - |
| 17.01.2025 | 18,00 | 19,15 | 18,00 | 18,75 | 0,00% | - |
| 16.01.2025 | 18,70 | 18,90 | 18,60 | 18,75 | 0,54% | - |
| 15.01.2025 | 18,40 | 18,80 | 18,40 | 18,65 | 1,36% | - |
| 14.01.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 2,51% | - |
| 13.01.2025 | 17,75 | 18,65 | 17,55 | 17,95 | 0,84% | - |
| 10.01.2025 | 18,40 | 18,50 | 17,80 | 17,80 | -3,26% | - |
| 09.01.2025 | 18,45 | 18,45 | 18,35 | 18,40 | -0,27% | - |
| 08.01.2025 | 18,50 | 19,45 | 18,05 | 18,45 | 0,00% | - |
| 07.01.2025 | 18,10 | 19,60 | 18,10 | 18,45 | -2,12% | - |
| 06.01.2025 | 18,40 | 19,20 | 18,40 | 18,85 | -1,57% | - |
| 03.01.2025 | 18,20 | 19,15 | 18,20 | 19,15 | 1,59% | - |
| 02.01.2025 | 18,85 | 19,30 | 18,70 | 18,85 | 1,89% | - |
| 30.12.2024 | 17,90 | 18,65 | 17,90 | 18,50 | -0,80% | - |
| 27.12.2024 | 18,20 | 19,00 | 18,20 | 18,65 | 2,75% | - |
| 23.12.2024 | 18,10 | 18,65 | 17,85 | 18,15 | 0,83% | - |
| 20.12.2024 | 17,60 | 18,75 | 17,60 | 18,00 | -2,17% | 4,00 |
| 19.12.2024 | 18,20 | 18,75 | 18,10 | 18,40 | 0,55% | - |
| 18.12.2024 | 19,00 | 20,05 | 18,15 | 18,30 | -3,43% | - |
| 17.12.2024 | 19,10 | 19,95 | 18,80 | 18,95 | -5,01% | - |
| 16.12.2024 | 19,15 | 20,15 | 19,15 | 19,95 | 4,18% | - |
| 13.12.2024 | 19,45 | 19,80 | 19,10 | 19,15 | -1,29% | - |
| 12.12.2024 | 19,40 | 19,60 | 19,20 | 19,40 | -0,77% | - |
| 11.12.2024 | 18,40 | 19,65 | 18,40 | 19,55 | 2,62% | - |
| 10.12.2024 | 18,30 | 19,45 | 18,30 | 19,05 | -0,52% | - |
| 09.12.2024 | 18,30 | 19,25 | 18,30 | 19,15 | 0,52% | - |
| 06.12.2024 | 18,30 | 19,45 | 18,30 | 19,05 | 0,00% | - |
| 05.12.2024 | 19,30 | 19,50 | 19,05 | 19,05 | -1,55% | - |
| 04.12.2024 | 19,25 | 19,60 | 19,10 | 19,35 | 0,52% | - |
| 03.12.2024 | 19,45 | 19,45 | 19,05 | 19,25 | -1,03% | - |
| 02.12.2024 | 19,45 | 19,65 | 19,05 | 19,45 | 2,64% | - |
| 29.11.2024 | 18,60 | 19,60 | 17,20 | 18,95 | -2,32% | - |
| 28.11.2024 | 19,35 | 19,40 | 19,25 | 19,40 | 0,78% | - |
| 27.11.2024 | 19,65 | 19,75 | 19,20 | 19,25 | -2,53% | - |
| 26.11.2024 | 19,80 | 20,10 | 19,50 | 19,75 | -0,50% | - |
| 25.11.2024 | 19,85 | 20,10 | 19,25 | 19,85 | 0,25% | - |
| 22.11.2024 | 19,40 | 19,80 | 19,20 | 19,80 | 2,86% | - |
| 21.11.2024 | 19,00 | 19,45 | 18,95 | 19,25 | 1,05% | - |
| 20.11.2024 | 19,20 | 19,60 | 18,75 | 19,05 | -0,26% | - |
| 19.11.2024 | 18,10 | 19,10 | 18,10 | 19,10 | 1,60% | - |
| 18.11.2024 | 19,10 | 19,45 | 18,75 | 18,80 | -1,31% | - |
| 15.11.2024 | 19,25 | 19,55 | 18,95 | 19,05 | -1,55% | - |
| 14.11.2024 | 18,70 | 19,65 | 18,70 | 19,35 | -0,51% | - |
| 13.11.2024 | 19,45 | 19,80 | 19,40 | 19,45 | -0,77% | - |
| 12.11.2024 | 19,50 | 20,00 | 19,40 | 19,60 | 0,26% | - |
| 11.11.2024 | 19,15 | 19,60 | 19,10 | 19,55 | 3,17% | - |
| 08.11.2024 | 17,70 | 19,05 | 17,70 | 18,95 | 7,06% | - |
| 07.11.2024 | 16,90 | 17,70 | 16,45 | 17,70 | 4,73% | - |
| 06.11.2024 | 15,75 | 17,80 | 15,65 | 16,90 | 9,39% | - |
| 05.11.2024 | 14,60 | 15,45 | 14,60 | 15,45 | 1,31% | - |
| 04.11.2024 | 14,50 | 15,45 | 14,50 | 15,25 | 1,67% | - |
| 01.11.2024 | 14,40 | 15,35 | 14,40 | 15,00 | -1,32% | - |
| 31.10.2024 | 14,60 | 15,20 | 14,50 | 15,20 | 0,66% | - |
| 30.10.2024 | 15,25 | 15,45 | 14,50 | 15,10 | -2,58% | - |
| 29.10.2024 | 14,80 | 15,50 | 14,75 | 15,50 | 1,31% | - |
| 28.10.2024 | 14,50 | 15,55 | 14,50 | 15,30 | 1,66% | - |
| 25.10.2024 | 14,30 | 15,15 | 14,30 | 15,05 | 1,01% | - |
| 24.10.2024 | 15,10 | 15,10 | 14,75 | 14,90 | -1,00% | - |
| 23.10.2024 | 14,60 | 15,20 | 14,60 | 15,05 | -0,99% | - |
| 22.10.2024 | 15,20 | 15,30 | 15,00 | 15,20 | 0,00% | - |
| 21.10.2024 | 14,80 | 15,45 | 14,80 | 15,20 | -1,30% | - |
| 18.10.2024 | 15,35 | 15,45 | 15,15 | 15,40 | 0,33% | - |
| 17.10.2024 | 15,40 | 15,50 | 15,25 | 15,35 | 0,00% | - |
| 16.10.2024 | 15,20 | 15,50 | 15,15 | 15,35 | 1,32% | - |
| 15.10.2024 | 14,60 | 15,45 | 14,60 | 15,15 | -0,33% | - |
| 14.10.2024 | 14,70 | 15,40 | 14,70 | 15,20 | -0,33% | - |
| 11.10.2024 | 15,05 | 15,35 | 14,95 | 15,25 | 1,33% | - |
| 10.10.2024 | 15,10 | 15,20 | 14,65 | 15,05 | -0,66% | - |
| 09.10.2024 | 14,85 | 15,35 | 14,80 | 15,15 | 2,02% | - |
| 08.10.2024 | 15,00 | 15,05 | 14,60 | 14,85 | -1,33% | - |
| 07.10.2024 | 15,00 | 15,10 | 14,60 | 15,05 | 0,67% | - |