LS telcom AG LSX
XETR · Almanya · Teknoloji Hizmetleri
€3,53-0,13 (-%3,55)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 1 |