24,200€
-12,64%
Echtzeit-Aktienkurs LPKF Laser & Electronics SE
Bid:
Ask:
Aktienkurse zur LPKF Laser & Electronics SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 28,20 | 28,30 | 25,70 | 26,05 | -6,63% | 6.584,00 |
| 26.05.2026 | 29,55 | 29,70 | 26,30 | 27,90 | -4,29% | 20.371,00 |
| 25.05.2026 | 25,20 | 29,90 | 24,95 | 29,15 | 18,02% | 21.361,00 |
| 22.05.2026 | 22,30 | 25,15 | 21,90 | 24,70 | 12,79% | 20.957,00 |
| 21.05.2026 | 21,40 | 22,10 | 20,80 | 21,90 | 4,29% | 16.734,00 |
| 20.05.2026 | 19,15 | 21,20 | 18,98 | 21,00 | 7,42% | 2.513,00 |
| 19.05.2026 | 21,05 | 21,70 | 18,45 | 19,55 | -5,33% | 21.437,00 |
| 18.05.2026 | 22,00 | 24,00 | 20,40 | 20,65 | -6,35% | 8.352,00 |
| 15.05.2026 | 22,80 | 23,15 | 21,45 | 22,05 | -6,77% | 38.662,00 |
| 14.05.2026 | 25,40 | 25,75 | 23,45 | 23,65 | -5,59% | 2.428,00 |
| 13.05.2026 | 23,85 | 25,80 | 23,70 | 25,05 | 9,87% | 22.314,00 |
| 12.05.2026 | 26,70 | 27,00 | 21,75 | 22,80 | -18,43% | 38.587,00 |
| 11.05.2026 | 26,55 | 29,85 | 25,65 | 27,95 | 6,07% | 24.297,00 |
| 08.05.2026 | 23,95 | 26,85 | 23,20 | 26,35 | 10,25% | 18.715,00 |
| 07.05.2026 | 23,85 | 24,95 | 22,85 | 23,90 | 0,84% | 16.402,00 |
| 06.05.2026 | 23,55 | 25,35 | 22,00 | 23,70 | 3,72% | 31.079,00 |
| 05.05.2026 | 21,00 | 23,20 | 19,38 | 22,85 | 9,07% | 22.193,00 |
| 04.05.2026 | 18,00 | 21,15 | 17,60 | 20,95 | 17,37% | 67.672,00 |
| 30.04.2026 | 17,55 | 18,60 | 16,13 | 17,85 | -5,31% | 51.267,00 |
| 29.04.2026 | 16,58 | 19,93 | 16,45 | 18,85 | 10,88% | 62.908,00 |
| 28.04.2026 | 16,28 | 17,28 | 14,93 | 17,00 | 0,59% | 29.020,00 |
| 27.04.2026 | 16,30 | 17,68 | 15,45 | 16,90 | 6,29% | 48.980,00 |
| 24.04.2026 | 14,50 | 15,98 | 14,45 | 15,90 | 12,37% | 34.228,00 |
| 23.04.2026 | 15,05 | 15,88 | 13,85 | 14,15 | -12,65% | 18.266,00 |
| 22.04.2026 | 14,85 | 18,13 | 14,70 | 16,20 | 9,27% | 49.864,00 |
| 21.04.2026 | 13,28 | 15,20 | 13,25 | 14,83 | 17,19% | 41.175,00 |
| 20.04.2026 | 12,03 | 13,70 | 11,20 | 12,65 | -0,20% | 19.619,00 |
| 17.04.2026 | 11,40 | 13,98 | 11,23 | 12,68 | 13,68% | 51.301,00 |
| 16.04.2026 | 10,10 | 11,33 | 9,97 | 11,15 | 10,95% | 29.030,00 |
| 15.04.2026 | 10,10 | 10,28 | 9,01 | 10,05 | 0,70% | 36.372,00 |
| 14.04.2026 | 9,75 | 10,83 | 9,62 | 9,98 | 2,36% | 31.751,00 |
| 13.04.2026 | 7,73 | 9,91 | 7,60 | 9,75 | 27,95% | 43.524,00 |
| 10.04.2026 | 7,40 | 7,64 | 7,36 | 7,62 | 2,83% | 10.050,00 |
| 09.04.2026 | 7,53 | 7,57 | 7,18 | 7,41 | -2,50% | - |
| 08.04.2026 | 7,50 | 7,80 | 7,31 | 7,60 | 3,83% | 52.496,00 |
| 07.04.2026 | 6,65 | 7,51 | 6,65 | 7,32 | 10,41% | 30.800,00 |
| 02.04.2026 | 6,56 | 6,72 | 6,40 | 6,63 | -0,15% | 11.340,00 |
| 01.04.2026 | 6,39 | 6,70 | 6,38 | 6,64 | 4,40% | 20.000,00 |
| 31.03.2026 | 6,21 | 6,49 | 6,13 | 6,36 | 3,08% | - |
| 30.03.2026 | 6,40 | 6,50 | 6,07 | 6,17 | -3,44% | 48.555,00 |
| 27.03.2026 | 6,28 | 6,46 | 6,08 | 6,39 | 1,75% | 3.208,00 |
| 26.03.2026 | 6,70 | 6,70 | 5,82 | 6,28 | -6,55% | 57.900,00 |
| 25.03.2026 | 6,19 | 6,77 | 6,12 | 6,72 | 9,89% | 5.442,00 |
| 24.03.2026 | 6,10 | 6,16 | 5,95 | 6,12 | -0,24% | 15.038,00 |
| 23.03.2026 | 6,16 | 6,23 | 5,80 | 6,13 | -0,97% | 39.310,00 |
| 20.03.2026 | 6,20 | 6,36 | 6,19 | 6,19 | -0,16% | - |
| 19.03.2026 | 6,48 | 6,50 | 6,13 | 6,20 | -4,32% | 11.730,00 |
| 18.03.2026 | 6,48 | 6,56 | 6,41 | 6,48 | 0,54% | 63.000,00 |
| 17.03.2026 | 6,68 | 6,71 | 6,39 | 6,45 | -3,45% | 3.230,00 |
| 16.03.2026 | 6,84 | 6,92 | 6,63 | 6,68 | -2,41% | 22.240,00 |
| 13.03.2026 | 6,99 | 6,99 | 6,83 | 6,84 | -2,29% | 3.920,00 |
| 12.03.2026 | 7,07 | 7,14 | 6,93 | 7,00 | -1,48% | 28.500,00 |
| 11.03.2026 | 7,16 | 7,27 | 7,07 | 7,11 | -0,49% | 32.907,00 |
| 10.03.2026 | 7,05 | 7,27 | 7,05 | 7,14 | 1,13% | 9.160,00 |
| 09.03.2026 | 7,11 | 7,15 | 6,96 | 7,06 | -1,74% | 103.500,00 |
| 06.03.2026 | 7,40 | 7,46 | 7,11 | 7,19 | -2,71% | 3.290,00 |
| 05.03.2026 | 7,51 | 7,53 | 7,35 | 7,39 | -1,60% | 30.298,00 |
| 04.03.2026 | 7,17 | 7,51 | 7,06 | 7,51 | 5,56% | 276.960,00 |
| 03.03.2026 | 7,23 | 7,26 | 6,97 | 7,11 | -2,07% | 23.654,00 |
| 02.03.2026 | 7,23 | 7,28 | 7,04 | 7,26 | -0,75% | - |
| 27.02.2026 | 7,42 | 7,46 | 7,28 | 7,32 | -0,48% | 23.745,00 |
| 26.02.2026 | 7,46 | 7,50 | 7,34 | 7,35 | -1,67% | 97.820,00 |
| 25.02.2026 | 7,44 | 7,48 | 7,32 | 7,48 | 1,01% | 22.500,00 |
| 24.02.2026 | 7,40 | 7,62 | 7,33 | 7,40 | 0,27% | 151.304,00 |
| 23.02.2026 | 7,33 | 7,48 | 7,29 | 7,38 | 0,54% | 310,00 |
| 20.02.2026 | 7,34 | 7,50 | 7,23 | 7,34 | 0,41% | 56.970,00 |
| 19.02.2026 | 7,37 | 7,49 | 7,24 | 7,31 | -0,75% | 15.100,00 |
| 18.02.2026 | 7,52 | 7,53 | 7,22 | 7,37 | -2,00% | 6.800,00 |
| 17.02.2026 | 7,58 | 7,62 | 7,35 | 7,52 | -1,38% | 26.620,00 |
| 16.02.2026 | 7,62 | 7,73 | 7,41 | 7,62 | 0,00% | 5.600,00 |
| 13.02.2026 | 7,36 | 7,62 | 7,13 | 7,62 | 4,81% | 11.850,00 |
| 12.02.2026 | 7,88 | 7,89 | 7,15 | 7,27 | -8,26% | 14.920,00 |
| 11.02.2026 | 7,90 | 7,93 | 7,73 | 7,93 | 0,44% | 14.868,00 |
| 10.02.2026 | 7,82 | 8,05 | 7,69 | 7,89 | 1,15% | 23.185,00 |
| 09.02.2026 | 7,29 | 7,92 | 7,27 | 7,80 | 6,41% | 26.650,00 |
| 06.02.2026 | 7,15 | 7,47 | 7,14 | 7,33 | 1,66% | - |
| 05.02.2026 | 7,40 | 7,53 | 7,17 | 7,21 | -4,82% | 13.800,00 |
| 04.02.2026 | 7,67 | 7,72 | 7,54 | 7,58 | -0,79% | - |
| 03.02.2026 | 7,77 | 7,80 | 7,58 | 7,64 | -1,48% | 12.135,00 |
| 02.02.2026 | 7,95 | 7,98 | 7,69 | 7,75 | -0,96% | 22.788,00 |
| 30.01.2026 | 7,45 | 7,83 | 7,41 | 7,83 | 4,40% | 10.640,00 |
| 29.01.2026 | 7,56 | 7,56 | 7,42 | 7,50 | -0,79% | 31.158,00 |
| 28.01.2026 | 7,26 | 7,68 | 7,19 | 7,56 | 4,86% | 19.934,00 |
| 27.01.2026 | 6,99 | 7,38 | 6,97 | 7,21 | 2,71% | 26.260,00 |
| 26.01.2026 | 7,16 | 7,17 | 7,00 | 7,02 | -1,34% | 5.665,00 |
| 23.01.2026 | 7,31 | 7,40 | 7,04 | 7,11 | -2,54% | 36.898,00 |
| 22.01.2026 | 7,13 | 7,32 | 7,07 | 7,30 | 2,67% | 4.500,00 |
| 21.01.2026 | 6,82 | 7,17 | 6,74 | 7,11 | 4,26% | 13.200,00 |
| 20.01.2026 | 6,90 | 6,97 | 6,70 | 6,82 | -1,09% | 32.340,00 |
| 19.01.2026 | 6,75 | 6,97 | 6,66 | 6,89 | -2,96% | - |
| 16.01.2026 | 6,75 | 7,15 | 6,72 | 7,10 | 6,77% | 24.884,00 |
| 15.01.2026 | 6,58 | 6,87 | 6,51 | 6,65 | 0,68% | 11.300,00 |
| 14.01.2026 | 6,46 | 6,66 | 6,37 | 6,61 | 2,32% | 47.180,00 |
| 13.01.2026 | 6,65 | 6,71 | 6,42 | 6,46 | -2,05% | 4.200,00 |
| 12.01.2026 | 6,13 | 6,73 | 6,03 | 6,59 | 7,42% | 16.382,00 |
| 09.01.2026 | 6,07 | 6,20 | 6,04 | 6,14 | 0,90% | 3.240,00 |
| 08.01.2026 | 6,15 | 6,17 | 5,99 | 6,08 | -0,33% | 20.608,00 |
| 07.01.2026 | 6,16 | 6,21 | 6,07 | 6,10 | 0,00% | 29.620,00 |
| 06.01.2026 | 6,10 | 6,19 | 6,06 | 6,10 | 0,83% | 16.650,00 |
| 05.01.2026 | 6,21 | 6,34 | 5,96 | 6,05 | 0,17% | 52.462,00 |