17,800€
0,56%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -1,69% | - |
| 27.02.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 0,57% | 30,00 |
| 26.02.2025 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | - |
| 25.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -2,75% | - |
| 24.02.2025 | 17,90 | 18,20 | 17,90 | 18,20 | -5,21% | - |
| 21.02.2025 | 18,70 | 19,20 | 18,70 | 19,20 | -1,54% | - |
| 20.02.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,00% | - |
| 19.02.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -4,41% | - |
| 18.02.2025 | 19,40 | 20,40 | 19,40 | 20,40 | 5,70% | 30,00 |
| 17.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.02.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -0,52% | - |
| 13.02.2025 | 18,70 | 19,10 | 18,70 | 19,10 | -1,04% | - |
| 12.02.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -3,02% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 10.02.2025 | 19,90 | 21,00 | 19,90 | 20,20 | 1,00% | 68,00 |
| 07.02.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | - |
| 06.02.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 05.02.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | - |
| 04.02.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 03.02.2025 | 20,00 | 20,40 | 19,90 | 19,90 | -2,45% | 143,00 |
| 31.01.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | - |
| 30.01.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 29.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 28.01.2025 | 20,40 | 21,20 | 20,40 | 20,40 | -3,77% | 412,00 |
| 27.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 11,58% | - |
| 23.01.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 21.01.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 20.01.2025 | 18,20 | 19,00 | 18,20 | 18,30 | -1,61% | 12,00 |
| 17.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | - |
| 16.01.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 15.01.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 3,39% | - |
| 14.01.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 13.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -2,23% | - |
| 10.01.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 09.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 08.01.2025 | 18,10 | 18,30 | 18,10 | 18,30 | -1,61% | - |
| 07.01.2025 | 18,40 | 18,60 | 18,30 | 18,60 | -0,53% | - |
| 06.01.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | - |
| 03.01.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -1,07% | - |
| 02.01.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 2,75% | - |
| 30.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 27.12.2024 | 18,50 | 19,30 | 18,50 | 18,60 | 4,49% | 100,00 |
| 23.12.2024 | 17,60 | 17,80 | 17,60 | 17,80 | -1,11% | - |
| 20.12.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |
| 19.12.2024 | 17,70 | 18,10 | 17,70 | 18,10 | -3,21% | - |
| 18.12.2024 | 18,50 | 18,70 | 18,50 | 18,70 | -4,10% | - |
| 17.12.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -1,52% | - |
| 16.12.2024 | 18,70 | 19,80 | 18,70 | 19,80 | 3,66% | 350,00 |
| 13.12.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | - |
| 12.12.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 1,05% | - |
| 11.12.2024 | 18,70 | 19,00 | 18,60 | 19,00 | 1,60% | - |
| 10.12.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 09.12.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | - |
| 06.12.2024 | 18,60 | 18,90 | 18,60 | 18,90 | -0,53% | - |
| 05.12.2024 | 18,90 | 19,00 | 18,80 | 19,00 | -0,52% | - |
| 04.12.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,00% | - |
| 03.12.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 02.12.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 1,05% | - |
| 29.11.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 1,60% | - |
| 28.11.2024 | 18,80 | 18,80 | 18,70 | 18,80 | -2,59% | - |
| 27.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 26.11.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,00% | - |
| 25.11.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | - |
| 22.11.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 21.11.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -0,53% | - |
| 20.11.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 3,28% | - |
| 19.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,14% | - |
| 18.11.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -2,60% | - |
| 15.11.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 0,00% | - |
| 14.11.2024 | 18,90 | 19,20 | 18,90 | 19,20 | -0,52% | - |
| 13.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,52% | - |
| 12.11.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 11.11.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 8,57% | - |
| 08.11.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 6,06% | - |
| 07.11.2024 | 16,50 | 16,50 | 16,40 | 16,50 | 8,55% | - |
| 06.11.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 2,01% | - |
| 05.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.11.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 01.11.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | - |
| 31.10.2024 | 14,80 | 15,00 | 14,80 | 14,80 | -1,33% | 93,00 |
| 30.10.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 29.10.2024 | 15,00 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 28.10.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 25.10.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 24.10.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | - |
| 23.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 22.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 21.10.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 18.10.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 17.10.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 16.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 400,00 |
| 15.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -1,32% | - |
| 14.10.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 11.10.2024 | 14,70 | 14,80 | 14,60 | 14,80 | -0,67% | - |
| 10.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 09.10.2024 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 08.10.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 07.10.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 04.10.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | - |