Deutsche Märkte geschlossen

LS telcom AG (LSX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,5700-0,1500 (-3,18%)
Börsenschluss: 05:36PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20224,57004,57004,56004,57004,57003.007
28. Sept. 20224,72004,72004,72004,72004,7200-
27. Sept. 20225,00005,00004,72004,72004,72002.112
26. Sept. 20224,92004,92004,92004,92004,9200-
23. Sept. 20225,00005,00004,90004,90004,9000947
22. Sept. 20225,22005,22005,12005,12005,1200500
21. Sept. 20225,16005,16005,12005,12005,1200947
20. Sept. 20225,16005,34005,12005,34005,34002.673
19. Sept. 20225,28005,28005,28005,28005,2800-
16. Sept. 20225,00005,38005,00005,28005,28003.344
15. Sept. 20225,20005,22005,12005,12005,12003.406
14. Sept. 20225,10005,10005,10005,10005,1000-
13. Sept. 20225,02005,18004,96005,08005,08006.551
12. Sept. 20224,99005,18004,99005,18005,18001.629
09. Sept. 20225,00005,20004,81005,20005,20007.467
08. Sept. 20225,12005,12005,12005,12005,1200-
07. Sept. 20225,12005,12005,12005,12005,1200947
06. Sept. 20225,20005,36005,20005,36005,36002.250
05. Sept. 20225,16005,16005,06005,06005,0600900
02. Sept. 20225,28005,28005,28005,28005,2800-
01. Sept. 20225,28005,28005,28005,28005,2800-
31. Aug. 20225,28005,28005,28005,28005,2800-
30. Aug. 20225,20005,26005,18005,26005,26001.356
29. Aug. 20225,40005,40005,30005,30005,3000890
26. Aug. 20225,52005,52005,52005,52005,5200-
25. Aug. 20225,50005,50005,50005,50005,5000-
24. Aug. 20225,40005,52005,40005,52005,520033
23. Aug. 20225,60005,60005,52005,52005,5200110
22. Aug. 20225,50005,50005,42005,42005,4200303
19. Aug. 20225,84005,84005,56005,62005,62003.457
18. Aug. 20225,80005,82005,80005,82005,8200300
17. Aug. 20225,88005,88005,88005,88005,8800-
16. Aug. 20225,88005,88005,82005,82005,820020
15. Aug. 20225,72005,88005,72005,88005,88001.274
12. Aug. 20225,70005,86005,70005,86005,86001.181
11. Aug. 20225,50005,70005,50005,62005,62006.559
10. Aug. 20225,50005,50005,42005,42005,4200866
09. Aug. 20225,60005,60005,60005,60005,6000335
08. Aug. 20225,76005,76005,76005,76005,7600-
05. Aug. 20225,82005,94005,70005,78005,78004.848
04. Aug. 20225,48005,74005,48005,72005,72005.615
03. Aug. 20225,50005,64005,50005,60005,60003.818
02. Aug. 20225,62005,62005,62005,62005,6200-
01. Aug. 20225,42005,64005,42005,62005,62006.449
29. Juli 20225,42005,44005,30005,34005,34003.680
28. Juli 20225,34005,34005,34005,34005,3400-
27. Juli 20225,34005,34005,34005,34005,3400-
26. Juli 20225,40005,40005,32005,32005,3200900
25. Juli 20225,60005,60005,50005,52005,52001.390
22. Juli 20225,56005,56005,56005,56005,5600-
21. Juli 20225,50005,56005,50005,56005,5600500
20. Juli 20225,62005,62005,62005,62005,6200-
19. Juli 20225,62005,62005,62005,62005,6200-
18. Juli 20225,52005,62005,52005,62005,6200803
15. Juli 20225,50005,62005,50005,62005,62003.384
14. Juli 20225,66005,66005,62005,62005,6200857
13. Juli 20225,78005,78005,78005,78005,7800-
12. Juli 20225,78005,78005,78005,78005,7800-
11. Juli 20225,78005,78005,78005,78005,7800-
08. Juli 20225,84005,84005,84005,84005,8400-
07. Juli 20225,90005,90005,84005,84005,8400261
06. Juli 20225,86005,86005,86005,86005,8600-
05. Juli 20225,84005,84005,84005,84005,8400126
04. Juli 20225,80005,80005,72005,72005,7200320
01. Juli 20225,84005,92005,84005,92005,9200549
30. Juni 20225,90005,90005,60005,66005,66001.000
29. Juni 20225,90006,30005,90006,06006,06009.785
28. Juni 20225,80005,80005,80005,80005,8000-
27. Juni 20225,74005,86005,74005,80005,80002.498
24. Juni 20225,62005,92005,62005,86005,86003.500
23. Juni 20225,36005,56005,36005,56005,56004.006
22. Juni 20225,32005,38005,32005,38005,3800958
21. Juni 20225,24005,24005,24005,24005,2400-
20. Juni 20225,20005,20005,20005,20005,2000-
17. Juni 20225,22005,22005,22005,22005,2200-
16. Juni 20225,48005,54005,22005,22005,22004.581
15. Juni 20225,50005,52005,48005,52005,52003.460
14. Juni 20225,62005,62005,62005,62005,6200-
13. Juni 20225,52005,64005,48005,62005,62005.609
10. Juni 20225,76005,76005,56005,64005,64003.455
09. Juni 20226,06006,06005,76005,90005,90003.380
08. Juni 20226,28006,28006,18006,18006,18001.173
07. Juni 20226,16006,22006,16006,22006,22003.834
06. Juni 20225,94006,04005,94006,04006,04002.178
03. Juni 20225,78005,78005,78005,78005,7800-
02. Juni 20225,78005,78005,78005,78005,7800-
01. Juni 20225,56005,82005,56005,78005,78002.000
31. Mai 20225,46005,46005,46005,46005,4600-
30. Mai 20225,46005,46005,46005,46005,4600-
27. Mai 20225,46005,46005,46005,46005,4600-
26. Mai 20225,46005,46005,46005,46005,4600-
25. Mai 20225,46005,46005,46005,46005,4600-
24. Mai 20225,46005,46005,46005,46005,4600-
23. Mai 20225,22005,46005,22005,46005,46004.121
20. Mai 20225,26005,30005,06005,30005,30004.500
19. Mai 20225,36005,36005,36005,36005,3600-
18. Mai 20225,36005,36005,36005,36005,3600-
17. Mai 20225,38005,40005,36005,36005,36002.267
16. Mai 20225,48005,48005,32005,32005,32001
13. Mai 20225,36005,36005,36005,36005,3600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...