LS telcom AG LSX
XETR · Deutschland · Technologiedienstleistungen
€3,53-0,13 (-3,55 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,53 | -3,55 % | €3,58 | €3,60 | €3,46 | 163 |
| 2026-09-30 | €3,66 | +3,39 % | €3,54 | €3,66 | €3,54 | 1,08K |
| 2026-09-29 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,54 | 0 |
| 2026-09-28 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,48 | 1,32K |
| 2026-09-25 | €3,54 | -4,84 % | €3,72 | €3,72 | €3,50 | 529 |
| 2026-09-24 | €3,72 | 0,00 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-09-23 | €3,72 | -0,27 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-09-22 | €3,73 | +0,27 % | €3,72 | €3,73 | €3,61 | 1,07K |
| 2026-09-21 | €3,72 | 0,00 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-09-18 | €3,72 | +1,09 % | €3,68 | €3,80 | €3,68 | 588 |
| 2026-09-17 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,68 | 0 |
| 2026-09-16 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,56 | 3 |
| 2026-09-15 | €3,68 | +1,38 % | €3,68 | €3,79 | €3,68 | 3 |
| 2026-09-14 | €3,63 | -3,71 % | €3,77 | €3,77 | €3,63 | 2,30K |
| 2026-09-11 | €3,77 | +0,80 % | €3,74 | €3,87 | €3,74 | 5,06K |
| 2026-09-10 | €3,74 | -3,11 % | €3,86 | €3,86 | €3,74 | 1,00K |
| 2026-09-09 | €3,86 | -0,26 % | €3,86 | €3,86 | €3,86 | 0 |
| 2026-09-08 | €3,87 | -0,77 % | €3,90 | €3,90 | €3,84 | 3,50K |
| 2026-09-07 | €3,90 | +1,04 % | €3,86 | €3,90 | €3,86 | 0 |
| 2026-09-04 | €3,86 | 0,00 % | €3,86 | €3,86 | €3,86 | 0 |
| 2026-09-03 | €3,86 | 0,00 % | €3,85 | €3,86 | €3,85 | 1,00K |
| 2026-09-02 | €3,86 | 0,00 % | €3,76 | €3,94 | €3,76 | 4,85K |
| 2026-09-01 | €3,86 | -0,77 % | €3,82 | €3,86 | €3,82 | 600 |
| 2026-08-31 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,89 | 0 |
| 2026-08-28 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,89 | 0 |
| 2026-08-27 | €3,89 | 0,00 % | €3,94 | €3,94 | €3,82 | 41 |
| 2026-08-26 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,89 | 0 |
| 2026-08-25 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,89 | 0 |
| 2026-08-24 | €3,89 | -1,27 % | €3,82 | €3,89 | €3,82 | 35 |
| 2026-08-21 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-08-20 | €3,94 | -2,72 % | €3,82 | €3,94 | €3,82 | 1 |
| 2026-08-19 | €4,05 | -0,25 % | €4,05 | €4,05 | €4,05 | 1 |
| 2026-08-18 | €4,06 | +5,18 % | €3,91 | €4,06 | €3,91 | 2,30K |
| 2026-08-17 | €3,86 | +1,05 % | €3,86 | €3,86 | €3,86 | 0 |
| 2026-08-14 | €3,82 | +0,26 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-08-13 | €3,81 | -0,26 % | €3,92 | €3,92 | €3,81 | 1 |
| 2026-08-12 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-08-11 | €3,82 | +0,53 % | €3,92 | €3,92 | €3,82 | 1 |
| 2026-08-10 | €3,80 | -0,26 % | €3,92 | €3,92 | €3,80 | 1 |
| 2026-08-07 | €3,81 | 0,00 % | €3,71 | €3,81 | €3,70 | 212 |
| 2026-08-06 | €3,81 | 0,00 % | €3,92 | €3,92 | €3,81 | 1 |
| 2026-08-05 | €3,81 | 0,00 % | €3,70 | €3,81 | €3,70 | 7 |
| 2026-08-04 | €3,81 | 0,00 % | €3,81 | €3,81 | €3,81 | 0 |
| 2026-08-03 | €3,81 | 0,00 % | €3,81 | €3,81 | €3,81 | 0 |
| 2026-07-31 | €3,81 | +1,60 % | €3,75 | €3,84 | €3,75 | 4,19K |
| 2026-07-30 | €3,75 | +0,81 % | €3,75 | €3,75 | €3,75 | 0 |
| 2026-07-29 | €3,72 | -3,38 % | €3,72 | €3,72 | €3,72 | 1,37K |
| 2026-07-28 | €3,85 | -3,27 % | €3,86 | €3,96 | €3,74 | 5,77K |
| 2026-07-27 | €3,98 | 0,00 % | €4,09 | €4,09 | €3,86 | 70 |
| 2026-07-24 | €3,98 | 0,00 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-07-23 | €3,98 | -0,25 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-07-22 | €3,99 | 0,00 % | €3,99 | €3,99 | €3,99 | 0 |
| 2026-07-21 | €3,99 | +3,37 % | €3,99 | €3,99 | €3,99 | 0 |
| 2026-07-20 | €3,86 | -3,98 % | €3,94 | €3,94 | €3,86 | 7 |
| 2026-07-17 | €4,02 | 0,00 % | €3,94 | €4,02 | €3,94 | 47 |
| 2026-07-16 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-07-15 | €4,02 | -1,95 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-07-14 | €4,10 | -1,44 % | €3,92 | €4,10 | €3,92 | 873 |
| 2026-07-13 | €4,16 | +0,24 % | €4,15 | €4,16 | €4,15 | 1 |
| 2026-07-10 | €4,15 | +0,24 % | €3,92 | €4,15 | €3,92 | 144 |
| 2026-07-09 | €4,14 | +0,24 % | €4,14 | €4,14 | €4,14 | 0 |
| 2026-07-08 | €4,13 | 0,00 % | €4,10 | €4,13 | €4,09 | 125 |
| 2026-07-07 | €4,13 | +0,73 % | €4,14 | €4,15 | €4,10 | 270 |
| 2026-07-06 | €4,10 | 0,00 % | €4,09 | €4,10 | €4,09 | 1,01K |
| 2026-07-03 | €4,10 | +0,99 % | €4,09 | €4,10 | €4,09 | 791 |
| 2026-07-02 | €4,06 | +1,25 % | €4,06 | €4,06 | €4,06 | 0 |
| 2026-07-01 | €4,01 | 0,00 % | €4,01 | €4,01 | €4,01 | 0 |
| 2026-06-30 | €4,01 | -3,61 % | €4,01 | €4,01 | €4,01 | 0 |
| 2026-06-29 | €4,16 | +0,97 % | €4,16 | €4,16 | €4,16 | 8 |
| 2026-06-26 | €4,12 | +4,57 % | €4,06 | €4,12 | €4,06 | 112 |
| 2026-06-25 | €3,94 | -6,64 % | €4,10 | €4,10 | €3,94 | 2,52K |
| 2026-06-24 | €4,22 | -0,47 % | €4,22 | €4,22 | €4,22 | 0 |
| 2026-06-23 | €4,24 | +4,69 % | €4,13 | €4,24 | €4,13 | 1,38K |
| 2026-06-22 | €4,05 | +1,50 % | €4,05 | €4,05 | €4,05 | 121 |
| 2026-06-19 | €3,99 | 0,00 % | €4,05 | €4,05 | €3,99 | 12 |
| 2026-06-18 | €3,99 | +1,79 % | €4,02 | €4,02 | €3,99 | 7 |
| 2026-06-17 | €3,92 | -1,26 % | €3,93 | €3,93 | €3,92 | 5,23K |
| 2026-06-16 | €3,97 | -1,24 % | €3,97 | €3,97 | €3,97 | 0 |
| 2026-06-15 | €4,02 | 0,00 % | €3,91 | €4,13 | €3,91 | 84 |
| 2026-06-12 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-06-11 | €4,02 | 0,00 % | €3,91 | €4,02 | €3,90 | 804 |
| 2026-06-10 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-06-09 | €4,02 | +0,50 % | €3,90 | €4,02 | €3,82 | 5,47K |
| 2026-06-08 | €4,00 | +1,52 % | €4,06 | €4,06 | €4,00 | 3,38K |
| 2026-06-05 | €3,94 | -1,75 % | €4,00 | €4,06 | €3,82 | 2,41K |
| 2026-06-04 | €4,01 | +1,78 % | €3,98 | €4,01 | €3,98 | 3,40K |
| 2026-06-03 | €3,94 | +0,25 % | €4,03 | €4,30 | €3,94 | 14,30K |
| 2026-06-02 | €3,93 | +8,26 % | €3,69 | €3,93 | €3,69 | 6,66K |
| 2026-06-01 | €3,63 | -6,44 % | €3,48 | €3,70 | €3,48 | 8,04K |
| 2026-05-29 | €3,88 | +2,11 % | €3,80 | €3,89 | €3,79 | 2,72K |