19,600€
10,11%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,00 | 19,00 | 18,40 | 18,40 | 3,37% | - |
| 14.10.2025 | 18,40 | 18,50 | 17,80 | 17,80 | -3,78% | - |
| 13.10.2025 | 18,20 | 19,80 | 18,20 | 18,50 | -2,63% | 25,00 |
| 10.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 09.10.2025 | 19,05 | 19,40 | 19,00 | 19,15 | 1,59% | - |
| 08.10.2025 | 18,85 | 19,15 | 18,75 | 18,85 | 0,27% | - |
| 07.10.2025 | 19,45 | 19,55 | 18,80 | 18,80 | -5,05% | - |
| 06.10.2025 | 19,80 | 20,10 | 19,70 | 19,80 | -1,25% | - |
| 03.10.2025 | 20,15 | 20,20 | 20,05 | 20,05 | 0,25% | - |
| 02.10.2025 | 20,25 | 20,50 | 20,00 | 20,00 | 0,00% | - |
| 01.10.2025 | 19,85 | 20,15 | 19,85 | 20,00 | 55,04% | - |
| 06.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 30.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 25.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 22.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 14.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 11.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 09.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 08.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -13,46% | - |
| 28.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 19.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 18.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 05.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -8,77% | - |
| 03.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -10,00% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 14.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 12.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 05.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 31.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 27.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -11,16% | - |
| 24.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 23,76% | - |
| 23.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 22.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 20.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 17.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 15.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 14.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 13.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 10.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 07.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 17.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 09.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 06.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 05.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 27.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,97% | - |
| 21.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 19.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 18.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 15.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 13.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 11.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 8,24% | - |
| 08.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 07.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 06.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | - |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 04.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 11.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 09.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 08.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 04.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 01.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 30.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 27.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 26.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 25.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 24.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 20.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 18.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 17.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 11.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 10.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 06.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 05.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 04.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 03.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 30.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 29.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 28.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 27.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 26.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 6,45% | - |