LPKF Laser & Electronics SE LPK
XETR · Deutschland · Produzierendes Gewerbe
€16,85+0,80 (+4,98 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €16,45 | +7,17 % | €16,45 | €16,70 | €16,40 | 42,84K |
| 2026-09-30 | €15,35 | -2,54 % | €16,10 | €16,80 | €13,40 | 899,38K |
| 2026-09-29 | €15,75 | +8,62 % | €14,60 | €16,00 | €14,50 | 225,67K |
| 2026-09-28 | €14,50 | +1,40 % | €14,25 | €14,90 | €14,20 | 138,76K |
| 2026-09-25 | €14,30 | -1,38 % | €14,70 | €14,70 | €14,15 | 172,56K |
| 2026-09-24 | €14,50 | -8,23 % | €15,80 | €15,80 | €14,00 | 440,91K |
| 2026-09-23 | €15,80 | +10,10 % | €14,30 | €17,35 | €14,15 | 624,49K |
| 2026-09-22 | €14,35 | +4,74 % | €13,50 | €14,60 | €13,25 | 267,89K |
| 2026-09-21 | €13,70 | +10,93 % | €12,45 | €13,70 | €12,45 | 182,90K |
| 2026-09-18 | €12,35 | +0,41 % | €12,40 | €12,75 | €12,30 | 99,11K |
| 2026-09-17 | €12,30 | +2,07 % | €12,15 | €12,70 | €12,05 | 115,95K |
| 2026-09-16 | €12,05 | +3,88 % | €11,80 | €12,25 | €11,80 | 104,60K |
| 2026-09-15 | €11,60 | -2,11 % | €11,95 | €11,95 | €11,50 | 112,00K |
| 2026-09-14 | €11,85 | -8,14 % | €12,50 | €12,50 | €11,50 | 239,80K |
| 2026-09-11 | €12,90 | 0,00 % | €12,90 | €13,15 | €12,75 | 110,86K |
| 2026-09-10 | €12,90 | -2,27 % | €13,20 | €13,30 | €12,70 | 116,56K |
| 2026-09-09 | €13,20 | -2,58 % | €13,50 | €13,65 | €13,10 | 147,64K |
| 2026-09-08 | €13,55 | -1,09 % | €13,60 | €13,65 | €13,35 | 159,31K |
| 2026-09-07 | €13,70 | +3,01 % | €13,50 | €13,90 | €13,40 | 143,44K |
| 2026-09-04 | €13,30 | +2,31 % | €13,10 | €13,65 | €13,10 | 190,96K |
| 2026-09-03 | €13,00 | -0,76 % | €13,00 | €13,40 | €12,95 | 158,88K |
| 2026-09-02 | €13,10 | +0,77 % | €12,85 | €13,30 | €12,85 | 133,22K |
| 2026-09-01 | €13,00 | -2,26 % | €13,25 | €13,40 | €12,90 | 108,35K |
| 2026-08-31 | €13,30 | +0,76 % | €13,05 | €13,50 | €12,95 | 117,59K |
| 2026-08-28 | €13,20 | -4,35 % | €13,90 | €13,90 | €13,10 | 172,76K |
| 2026-08-27 | €13,80 | +4,55 % | €13,55 | €14,00 | €13,50 | 163,60K |
| 2026-08-26 | €13,20 | +1,93 % | €12,95 | €13,35 | €12,80 | 99,05K |
| 2026-08-25 | €12,95 | +2,37 % | €12,90 | €13,30 | €12,85 | 116,64K |
| 2026-08-24 | €12,65 | -3,07 % | €13,00 | €13,30 | €12,50 | 202,98K |
| 2026-08-21 | €13,05 | -2,25 % | €13,50 | €13,70 | €13,05 | 124,15K |
| 2026-08-20 | €13,35 | -2,55 % | €13,70 | €13,85 | €13,35 | 90,08K |
| 2026-08-19 | €13,70 | -1,08 % | €13,90 | €14,10 | €13,30 | 188,35K |
| 2026-08-18 | €13,85 | -7,97 % | €14,60 | €14,65 | €13,70 | 271,01K |
| 2026-08-17 | €15,05 | 0,00 % | €15,35 | €15,40 | €14,85 | 75,66K |
| 2026-08-14 | €15,05 | -4,14 % | €15,00 | €15,45 | €14,45 | 250,71K |
| 2026-08-13 | €15,70 | -4,56 % | €16,70 | €16,70 | €15,70 | 122,30K |
| 2026-08-12 | €16,45 | +5,45 % | €15,80 | €17,25 | €15,80 | 191,02K |
| 2026-08-11 | €15,60 | 0,00 % | €15,75 | €15,85 | €15,60 | 86,75K |
| 2026-08-10 | €15,60 | +1,96 % | €15,25 | €16,10 | €15,25 | 131,25K |
| 2026-08-07 | €15,30 | -0,33 % | €15,30 | €15,70 | €15,05 | 119,63K |
| 2026-08-06 | €15,35 | +1,32 % | €14,95 | €15,40 | €14,65 | 80,82K |
| 2026-08-05 | €15,15 | -1,94 % | €15,50 | €15,75 | €14,80 | 132,62K |
| 2026-08-04 | €15,45 | +6,92 % | €14,75 | €15,90 | €14,75 | 171,54K |
| 2026-08-03 | €14,45 | +1,40 % | €14,35 | €14,70 | €13,65 | 107,67K |
| 2026-07-31 | €14,25 | +0,35 % | €15,20 | €15,30 | €14,25 | 226,21K |
| 2026-07-30 | €14,20 | +4,80 % | €13,60 | €14,85 | €13,55 | 183,92K |
| 2026-07-29 | €13,55 | -0,37 % | €13,15 | €14,35 | €13,15 | 164,25K |
| 2026-07-28 | €13,60 | -7,80 % | €14,20 | €14,20 | €13,15 | 256,14K |
| 2026-07-27 | €14,75 | +7,27 % | €15,15 | €15,25 | €14,30 | 299,34K |
| 2026-07-24 | €13,75 | +2,23 % | €12,90 | €15,30 | €12,50 | 465,79K |
| 2026-07-23 | €13,45 | -20,41 % | €15,50 | €17,05 | €12,95 | 737,30K |
| 2026-07-22 | €16,90 | +1,20 % | €16,20 | €16,90 | €16,00 | 133,86K |
| 2026-07-21 | €16,70 | +12,46 % | €15,05 | €16,70 | €15,05 | 208,19K |
| 2026-07-20 | €14,85 | -1,00 % | €15,15 | €15,25 | €14,75 | 91,45K |
| 2026-07-17 | €15,00 | -6,83 % | €15,15 | €15,50 | €14,40 | 446,24K |
| 2026-07-16 | €16,10 | -5,29 % | €16,80 | €17,00 | €15,85 | 156,29K |
| 2026-07-15 | €17,00 | +0,59 % | €17,15 | €17,80 | €16,95 | 150,90K |
| 2026-07-14 | €16,90 | -1,46 % | €16,85 | €17,35 | €16,65 | 128,93K |
| 2026-07-13 | €17,15 | -1,44 % | €16,80 | €17,40 | €16,60 | 146,98K |
| 2026-07-10 | €17,40 | -1,97 % | €17,55 | €17,75 | €17,05 | 103,16K |
| 2026-07-09 | €17,75 | +6,93 % | €17,40 | €17,85 | €17,05 | 242,72K |
| 2026-07-08 | €16,60 | -3,21 % | €17,00 | €17,50 | €16,25 | 346,72K |
| 2026-07-07 | €17,15 | -12,50 % | €18,85 | €18,85 | €17,00 | 682,31K |
| 2026-07-06 | €19,60 | -2,49 % | €19,90 | €20,10 | €18,65 | 220,24K |
| 2026-07-03 | €20,10 | +4,69 % | €19,60 | €20,40 | €19,15 | 295,97K |
| 2026-07-02 | €19,20 | -10,28 % | €20,80 | €21,10 | €18,90 | 262,30K |
| 2026-07-01 | €21,40 | -1,83 % | €21,50 | €22,10 | €20,60 | 180,34K |
| 2026-06-30 | €21,80 | +3,81 % | €21,70 | €22,00 | €20,90 | 140,05K |
| 2026-06-29 | €21,00 | -0,47 % | €21,80 | €22,10 | €20,50 | 163,98K |
| 2026-06-26 | €21,10 | -7,86 % | €22,10 | €22,10 | €20,40 | 422,38K |
| 2026-06-25 | €22,90 | -8,40 % | €26,50 | €26,60 | €22,30 | 339,40K |
| 2026-06-24 | €25,00 | -6,72 % | €26,50 | €27,30 | €24,70 | 193,50K |
| 2026-06-23 | €26,80 | -4,63 % | €27,00 | €27,00 | €24,90 | 314,09K |
| 2026-06-22 | €28,10 | -4,75 % | €30,00 | €30,80 | €25,50 | 543,32K |
| 2026-06-19 | €29,50 | +13,46 % | €26,10 | €30,30 | €25,80 | 523,59K |
| 2026-06-18 | €26,00 | +1,56 % | €25,90 | €26,30 | €23,60 | 244,79K |
| 2026-06-17 | €25,60 | +15,84 % | €22,60 | €26,80 | €22,60 | 480,61K |
| 2026-06-16 | €22,10 | -3,07 % | €23,00 | €24,70 | €22,10 | 291,32K |
| 2026-06-15 | €22,80 | 0,00 % | €23,80 | €24,00 | €21,60 | 270,73K |
| 2026-06-12 | €22,80 | +8,06 % | €21,50 | €23,40 | €20,20 | 233,56K |
| 2026-06-11 | €21,10 | +12,83 % | €18,80 | €22,30 | €18,70 | 491,25K |
| 2026-06-10 | €18,70 | -2,86 % | €18,85 | €19,55 | €18,15 | 310,31K |
| 2026-06-09 | €19,25 | -8,77 % | €21,50 | €21,60 | €18,95 | 276,44K |
| 2026-06-08 | €21,10 | -0,94 % | €20,20 | €22,70 | €20,20 | 299,55K |
| 2026-06-05 | €21,30 | +1,43 % | €21,00 | €22,00 | €20,60 | 397,32K |
| 2026-06-04 | €21,00 | -4,11 % | €21,30 | €21,40 | €19,95 | 304,89K |
| 2026-06-03 | €21,90 | -8,37 % | €24,10 | €24,40 | €21,40 | 328,98K |
| 2026-06-02 | €23,90 | +14,90 % | €21,50 | €24,30 | €21,40 | 586,70K |
| 2026-06-01 | €20,80 | -5,88 % | €22,80 | €22,80 | €20,20 | 352,57K |
| 2026-05-29 | €22,10 | -7,53 % | €23,90 | €24,50 | €21,20 | 334,25K |