78,140€
1,61%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 77,88 | 77,88 | 77,88 | 77,88 | 1,27% | - |
| 02.07.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 6,22% | - |
| 01.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -2,53% | - |
| 30.06.2025 | 74,28 | 74,28 | 74,28 | 74,28 | -0,38% | - |
| 27.06.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 0,27% | - |
| 26.06.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -1,25% | - |
| 25.06.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,16% | - |
| 24.06.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 0,72% | - |
| 23.06.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 0,21% | - |
| 20.06.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,35% | - |
| 19.06.2025 | 74,90 | 74,90 | 74,74 | 74,74 | 0,73% | 40,00 |
| 18.06.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -2,34% | - |
| 17.06.2025 | 75,98 | 75,98 | 75,98 | 75,98 | 0,16% | - |
| 16.06.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -1,96% | - |
| 13.06.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 1,07% | - |
| 12.06.2025 | 76,56 | 76,56 | 76,56 | 76,56 | -2,79% | - |
| 11.06.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -2,16% | - |
| 10.06.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 1,03% | - |
| 09.06.2025 | 79,68 | 79,68 | 79,68 | 79,68 | -0,77% | - |
| 06.06.2025 | 80,30 | 80,30 | 80,30 | 80,30 | 0,02% | - |
| 05.06.2025 | 80,28 | 80,28 | 80,28 | 80,28 | 0,78% | - |
| 04.06.2025 | 79,66 | 79,66 | 79,66 | 79,66 | 2,60% | - |
| 03.06.2025 | 77,64 | 77,64 | 77,64 | 77,64 | -1,02% | - |
| 02.06.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,83% | - |
| 30.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,50% | - |
| 29.05.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -3,99% | - |
| 28.05.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 2,20% | - |
| 27.05.2025 | 81,02 | 81,02 | 81,02 | 81,02 | 0,37% | - |
| 26.05.2025 | 80,72 | 80,72 | 80,72 | 80,72 | 0,70% | - |
| 23.05.2025 | 80,16 | 80,16 | 80,16 | 80,16 | 0,12% | - |
| 22.05.2025 | 80,06 | 80,06 | 80,06 | 80,06 | -0,62% | - |
| 21.05.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -3,41% | - |
| 20.05.2025 | 83,40 | 83,40 | 83,40 | 83,40 | -1,35% | - |
| 19.05.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 2,20% | - |
| 16.05.2025 | 82,72 | 82,72 | 82,72 | 82,72 | 0,71% | - |
| 15.05.2025 | 82,14 | 82,14 | 82,14 | 82,14 | -1,49% | - |
| 14.05.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -1,16% | - |
| 13.05.2025 | 84,36 | 84,36 | 84,36 | 84,36 | 1,37% | - |
| 12.05.2025 | 80,46 | 83,32 | 80,46 | 83,22 | 4,23% | 186,00 |
| 09.05.2025 | 79,84 | 79,84 | 79,84 | 79,84 | 1,11% | - |
| 08.05.2025 | 78,96 | 78,96 | 78,96 | 78,96 | -0,13% | - |
| 07.05.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 3,10% | - |
| 06.05.2025 | 76,68 | 76,68 | 76,68 | 76,68 | 0,18% | - |
| 05.05.2025 | 76,54 | 76,54 | 76,54 | 76,54 | 0,71% | - |
| 02.05.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,90% | - |
| 30.04.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -0,89% | - |
| 29.04.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,72% | - |
| 28.04.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -1,13% | - |
| 25.04.2025 | 76,32 | 76,32 | 76,32 | 76,32 | 3,11% | - |
| 24.04.2025 | 74,02 | 74,02 | 74,02 | 74,02 | -1,36% | - |
| 23.04.2025 | 73,62 | 75,04 | 73,62 | 75,04 | 5,72% | 62,00 |
| 22.04.2025 | 70,98 | 70,98 | 70,98 | 70,98 | -3,27% | - |
| 17.04.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -1,71% | - |
| 16.04.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -1,50% | - |
| 15.04.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,45% | - |
| 14.04.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -0,32% | - |
| 11.04.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -6,38% | - |
| 10.04.2025 | 80,86 | 80,86 | 80,86 | 80,86 | 13,31% | - |
| 09.04.2025 | 71,36 | 71,36 | 71,36 | 71,36 | -6,47% | - |
| 08.04.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 3,47% | - |
| 07.04.2025 | 73,74 | 73,74 | 73,74 | 73,74 | -5,41% | - |
| 04.04.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -2,55% | - |
| 03.04.2025 | 82,40 | 82,40 | 80,00 | 80,00 | -4,40% | 150,00 |
| 02.04.2025 | 83,68 | 83,68 | 83,68 | 83,68 | -0,69% | - |
| 01.04.2025 | 84,26 | 84,26 | 84,26 | 84,26 | 1,06% | - |
| 31.03.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -3,18% | - |
| 28.03.2025 | 86,12 | 86,12 | 86,12 | 86,12 | -2,05% | - |
| 27.03.2025 | 87,92 | 87,92 | 87,92 | 87,92 | 0,00% | - |
| 26.03.2025 | 87,92 | 87,92 | 87,92 | 87,92 | 0,14% | - |
| 25.03.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 1,90% | - |
| 24.03.2025 | 86,16 | 86,16 | 86,16 | 86,16 | 0,21% | - |
| 21.03.2025 | 85,98 | 85,98 | 85,98 | 85,98 | -0,72% | - |
| 20.03.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 2,32% | - |
| 19.03.2025 | 84,64 | 84,64 | 84,64 | 84,64 | -0,54% | - |
| 18.03.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 2,11% | - |
| 17.03.2025 | 83,34 | 83,34 | 83,34 | 83,34 | 0,53% | - |
| 14.03.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -1,10% | - |
| 13.03.2025 | 83,82 | 83,82 | 83,82 | 83,82 | 2,17% | - |
| 12.03.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,07% | - |
| 11.03.2025 | 82,18 | 82,18 | 81,98 | 81,98 | -2,10% | 20,00 |
| 10.03.2025 | 84,46 | 84,46 | 83,74 | 83,74 | -2,83% | 100,00 |
| 07.03.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -2,49% | - |
| 06.03.2025 | 88,38 | 88,38 | 88,38 | 88,38 | -1,52% | - |
| 05.03.2025 | 89,74 | 89,74 | 89,74 | 89,74 | -0,18% | - |
| 04.03.2025 | 93,00 | 93,00 | 89,90 | 89,90 | -5,80% | 45,00 |
| 03.03.2025 | 95,44 | 95,44 | 95,44 | 95,44 | 0,32% | - |
| 28.02.2025 | 95,14 | 95,14 | 95,14 | 95,14 | -0,02% | - |
| 27.02.2025 | 95,16 | 95,16 | 95,16 | 95,16 | -0,83% | - |
| 26.02.2025 | 95,96 | 95,96 | 95,96 | 95,96 | 3,58% | - |
| 25.02.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -1,28% | - |
| 24.02.2025 | 93,84 | 93,84 | 93,84 | 93,84 | -1,66% | - |
| 21.02.2025 | 95,42 | 95,42 | 95,42 | 95,42 | -0,73% | - |
| 20.02.2025 | 96,12 | 96,12 | 96,12 | 96,12 | -12,06% | - |
| 19.02.2025 | 109,30 | 109,30 | 109,30 | 109,30 | 1,91% | - |
| 18.02.2025 | 107,25 | 107,25 | 107,25 | 107,25 | 0,52% | - |
| 17.02.2025 | 106,70 | 106,70 | 106,70 | 106,70 | -0,05% | - |
| 14.02.2025 | 106,75 | 106,75 | 106,75 | 106,75 | 1,04% | - |
| 13.02.2025 | 105,65 | 105,65 | 105,65 | 105,65 | -3,30% | - |
| 12.02.2025 | 109,25 | 109,25 | 109,25 | 109,25 | -0,59% | - |
| 11.02.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -1,21% | - |