18,800€
0,53%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,65 | 20,05 | 19,05 | 19,95 | 6,68% | - |
| 03.09.2025 | 19,55 | 19,85 | 18,70 | 18,70 | -1,06% | - |
| 02.09.2025 | 19,50 | 19,65 | 18,90 | 18,90 | 0,53% | - |
| 01.09.2025 | 19,50 | 19,65 | 18,80 | 18,80 | -4,08% | - |
| 29.08.2025 | 19,65 | 19,75 | 19,35 | 19,60 | -0,25% | - |
| 28.08.2025 | 19,45 | 19,80 | 19,30 | 19,65 | 3,97% | - |
| 27.08.2025 | 19,95 | 20,10 | 18,90 | 18,90 | -2,07% | - |
| 26.08.2025 | 19,35 | 20,00 | 19,05 | 19,30 | -0,77% | - |
| 25.08.2025 | 20,20 | 20,35 | 19,35 | 19,45 | -3,47% | - |
| 22.08.2025 | 17,60 | 20,15 | 17,55 | 20,15 | 15,47% | - |
| 21.08.2025 | 16,50 | 19,55 | 16,45 | 17,45 | 5,44% | - |
| 20.08.2025 | 16,30 | 16,65 | 16,15 | 16,55 | 1,53% | - |
| 19.08.2025 | 16,15 | 16,70 | 16,10 | 16,30 | 0,31% | - |
| 18.08.2025 | 16,50 | 16,70 | 16,15 | 16,25 | -0,91% | - |
| 15.08.2025 | 16,70 | 16,75 | 16,25 | 16,40 | -1,50% | - |
| 14.08.2025 | 16,80 | 16,85 | 16,25 | 16,65 | -0,89% | 700,00 |
| 13.08.2025 | 16,65 | 16,95 | 16,40 | 16,80 | 0,60% | - |
| 12.08.2025 | 15,85 | 16,75 | 15,85 | 16,70 | 5,36% | - |
| 11.08.2025 | 15,85 | 16,05 | 15,55 | 15,85 | 0,63% | - |
| 08.08.2025 | 15,75 | 15,95 | 15,65 | 15,75 | 0,32% | - |
| 07.08.2025 | 15,80 | 16,15 | 15,65 | 15,70 | -0,95% | - |
| 06.08.2025 | 15,80 | 16,10 | 15,50 | 15,85 | 0,63% | - |
| 05.08.2025 | 15,85 | 16,20 | 15,60 | 15,75 | -0,32% | - |
| 04.08.2025 | 15,65 | 16,05 | 15,65 | 15,80 | 1,28% | - |
| 01.08.2025 | 15,90 | 16,10 | 15,25 | 15,60 | -2,80% | - |
| 31.07.2025 | 15,80 | 16,10 | 15,80 | 16,05 | 0,63% | - |
| 30.07.2025 | 15,85 | 16,45 | 15,75 | 15,95 | 0,95% | - |
| 29.07.2025 | 16,20 | 16,30 | 15,80 | 15,80 | -1,86% | - |
| 28.07.2025 | 16,25 | 16,50 | 15,70 | 16,10 | 0,31% | - |
| 25.07.2025 | 16,00 | 16,05 | 15,20 | 16,05 | 4,90% | - |
| 24.07.2025 | 15,35 | 15,40 | 15,10 | 15,30 | -0,33% | - |
| 23.07.2025 | 15,05 | 15,40 | 15,00 | 15,35 | 2,68% | - |
| 22.07.2025 | 14,95 | 15,15 | 14,80 | 14,95 | 0,00% | - |
| 21.07.2025 | 15,15 | 15,40 | 14,95 | 14,95 | -1,32% | - |
| 18.07.2025 | 15,15 | 15,20 | 15,00 | 15,15 | 0,33% | - |
| 17.07.2025 | 15,10 | 15,35 | 15,05 | 15,10 | 0,33% | - |
| 16.07.2025 | 14,95 | 15,60 | 14,70 | 15,05 | 0,33% | - |
| 15.07.2025 | 15,20 | 15,45 | 14,95 | 15,00 | 2,04% | - |
| 14.07.2025 | 15,05 | 15,15 | 14,70 | 14,70 | -2,65% | - |
| 11.07.2025 | 15,40 | 15,55 | 14,85 | 15,10 | -1,95% | - |
| 10.07.2025 | 15,15 | 15,55 | 15,10 | 15,40 | 1,65% | - |
| 09.07.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 0,66% | - |
| 08.07.2025 | 15,10 | 15,35 | 14,55 | 15,05 | 0,00% | - |
| 07.07.2025 | 15,05 | 15,35 | 14,80 | 15,05 | 0,33% | - |
| 04.07.2025 | 15,05 | 15,10 | 14,95 | 15,00 | -0,99% | - |
| 03.07.2025 | 14,95 | 15,20 | 14,60 | 15,15 | 2,02% | - |
| 02.07.2025 | 14,75 | 15,25 | 14,40 | 14,85 | 1,37% | - |
| 01.07.2025 | 14,45 | 14,85 | 14,20 | 14,65 | 1,03% | - |
| 30.06.2025 | 14,60 | 14,85 | 14,50 | 14,50 | -0,34% | - |
| 27.06.2025 | 13,80 | 14,80 | 13,80 | 14,55 | 1,75% | - |
| 26.06.2025 | 14,15 | 14,45 | 14,00 | 14,30 | 1,06% | - |
| 25.06.2025 | 14,40 | 14,45 | 14,15 | 14,15 | -1,74% | - |
| 24.06.2025 | 13,90 | 15,05 | 13,90 | 14,40 | 0,70% | - |
| 23.06.2025 | 13,50 | 14,30 | 13,50 | 14,30 | 1,42% | - |
| 20.06.2025 | 13,50 | 14,35 | 13,50 | 14,10 | 1,08% | - |
| 19.06.2025 | 13,60 | 14,15 | 13,60 | 13,95 | -1,06% | - |
| 18.06.2025 | 13,40 | 14,30 | 13,40 | 14,10 | 0,71% | - |
| 17.06.2025 | 13,95 | 14,35 | 13,80 | 14,00 | 0,00% | - |
| 16.06.2025 | 13,95 | 14,35 | 13,90 | 14,00 | 0,36% | - |
| 13.06.2025 | 14,15 | 14,40 | 13,95 | 13,95 | -2,45% | - |
| 12.06.2025 | 14,25 | 14,40 | 14,00 | 14,30 | -0,69% | - |
| 11.06.2025 | 13,90 | 14,65 | 13,90 | 14,40 | -0,35% | - |
| 10.06.2025 | 14,35 | 14,65 | 14,30 | 14,45 | 1,05% | - |
| 09.06.2025 | 13,70 | 14,55 | 13,70 | 14,30 | 0,35% | - |
| 06.06.2025 | 14,15 | 14,55 | 14,00 | 14,25 | 1,06% | - |
| 05.06.2025 | 13,70 | 14,35 | 13,70 | 14,10 | -1,05% | - |
| 04.06.2025 | 14,30 | 14,45 | 14,25 | 14,25 | 0,00% | - |
| 03.06.2025 | 13,40 | 14,50 | 13,40 | 14,25 | 1,79% | - |
| 02.06.2025 | 14,25 | 14,65 | 13,95 | 14,00 | -2,78% | - |
| 30.05.2025 | 13,90 | 14,50 | 13,90 | 14,40 | -0,35% | - |
| 29.05.2025 | 14,25 | 14,45 | 14,15 | 14,45 | 1,76% | - |
| 28.05.2025 | 13,50 | 14,30 | 13,50 | 14,20 | 1,07% | - |
| 27.05.2025 | 13,30 | 14,20 | 13,30 | 14,05 | 1,44% | - |
| 26.05.2025 | 13,30 | 13,90 | 13,30 | 13,85 | 0,73% | - |
| 23.05.2025 | 13,30 | 13,90 | 13,30 | 13,75 | -1,43% | - |
| 22.05.2025 | 13,40 | 14,10 | 13,40 | 13,95 | -0,36% | - |
| 21.05.2025 | 13,90 | 14,50 | 13,90 | 14,00 | -4,44% | - |
| 20.05.2025 | 14,55 | 14,75 | 14,55 | 14,65 | -0,34% | - |
| 19.05.2025 | 13,80 | 14,75 | 13,80 | 14,70 | 0,68% | - |
| 16.05.2025 | 14,55 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 15.05.2025 | 13,90 | 14,65 | 13,90 | 14,60 | 0,34% | - |
| 14.05.2025 | 14,90 | 14,95 | 14,55 | 14,55 | -2,68% | - |
| 13.05.2025 | 14,80 | 15,20 | 14,75 | 14,95 | 0,67% | - |
| 12.05.2025 | 13,90 | 15,15 | 13,90 | 14,85 | 4,58% | - |
| 09.05.2025 | 14,30 | 14,55 | 13,95 | 14,20 | -1,39% | - |
| 08.05.2025 | 13,95 | 14,45 | 13,30 | 14,40 | 4,35% | - |
| 07.05.2025 | 13,70 | 13,90 | 13,55 | 13,80 | 1,47% | - |
| 06.05.2025 | 13,65 | 14,10 | 13,05 | 13,60 | -0,73% | - |
| 05.05.2025 | 13,95 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 02.05.2025 | 13,10 | 14,10 | 13,10 | 14,10 | 5,62% | - |
| 30.04.2025 | 13,35 | 13,40 | 12,80 | 13,35 | 0,00% | - |
| 29.04.2025 | 12,80 | 13,35 | 12,80 | 13,35 | 3,89% | - |
| 28.04.2025 | 13,00 | 13,30 | 12,70 | 12,85 | -1,15% | - |
| 25.04.2025 | 13,00 | 13,40 | 12,25 | 13,00 | 0,39% | - |
| 24.04.2025 | 13,85 | 13,90 | 12,75 | 12,95 | -7,17% | - |
| 23.04.2025 | 13,40 | 15,15 | 13,40 | 13,95 | 1,82% | - |
| 22.04.2025 | 13,40 | 13,80 | 13,40 | 13,70 | -2,14% | - |
| 17.04.2025 | 13,95 | 14,05 | 13,75 | 14,00 | 2,19% | - |
| 16.04.2025 | 13,95 | 14,25 | 12,85 | 13,70 | -3,86% | - |
| 15.04.2025 | 14,25 | 14,45 | 14,15 | 14,25 | -0,35% | - |