Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
18.181,95 +44,30 (+0,24%) Euro Stoxx 50
5.022,97 +14,80 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.331,40 -10,70 (-0,46%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
62.158,04 +137,15 (+0,22%)
LS telcom AG (LSX.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:36PM CEST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 1.000 |
| 22. Apr. 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 19. Apr. 2024 | 4,5000 | 4,5000 | 4,3400 | 4,3400 | 4,3400 | 15 |
| 18. Apr. 2024 | 4,4600 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1.235 |
| 17. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 16. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 15. Apr. 2024 | 4,3000 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 911 |
| 12. Apr. 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 11. Apr. 2024 | 4,2800 | 4,4000 | 4,2800 | 4,4000 | 4,4000 | 150 |
| 10. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 09. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 08. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05. Apr. 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 04. Apr. 2024 | 4,3200 | 4,5000 | 4,3200 | 4,4200 | 4,4200 | 535 |
| 03. Apr. 2024 | 4,3400 | 4,5000 | 4,3400 | 4,4200 | 4,4200 | 304 |
| 02. Apr. 2024 | 4,3600 | 4,5000 | 4,3600 | 4,4400 | 4,4400 | 3.862 |
| 28. März 2024 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 404 |
| 27. März 2024 | 4,5800 | 4,5800 | 4,4400 | 4,4400 | 4,4400 | 1.633 |
| 26. März 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 852 |
| 25. März 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | 1.866 |
| 22. März 2024 | 4,2200 | 4,7600 | 4,2200 | 4,5600 | 4,5600 | 3.913 |
| 21. März 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 20. März 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19. März 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1200 | 4,1200 | 823 |
| 18. März 2024 | 3,7400 | 4,1600 | 3,7000 | 4,1400 | 4,1400 | 10.022 |
| 15. März 2024 | 3,5800 | 3,8000 | 3,5000 | 3,6200 | 3,6200 | 7.561 |
| 14. März 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5400 | 1.100 |
| 13. März 2024 | 3,4800 | 3,5800 | 3,4800 | 3,5200 | 3,5200 | 2.763 |
| 12. März 2024 | 3,3200 | 3,4800 | 3,2800 | 3,3800 | 3,3800 | 7.788 |
| 11. März 2024 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 65 |
| 08. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 07. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 06. März 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05. März 2024 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 500 |
| 04. März 2024 | 3,3000 | 3,4400 | 3,3000 | 3,4200 | 3,4200 | 1.946 |
| 01. März 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 350 |
| 29. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 28. Feb. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 26. Feb. 2024 | 3,1600 | 3,2000 | 2,9200 | 3,2000 | 3,2000 | 11.663 |
| 23. Feb. 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 50 |
| 22. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 21. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 20. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 19. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 16. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 15. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 13. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 12. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 09. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 08. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 07. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 06. Feb. 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 240 |
| 05. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 02. Feb. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 01. Feb. 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 1 |
| 31. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 30. Jan. 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 350 |
| 29. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 26. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25. Jan. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1 |
| 24. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23. Jan. 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 130 |
| 22. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 17. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 16. Jan. 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 3.000 |
| 15. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 12. Jan. 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 200 |
| 11. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 10. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 09. Jan. 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 1 |
| 08. Jan. 2024 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 374 |
| 05. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 03. Jan. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 02. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 29. Dez. 2023 | 3,5400 | 3,5400 | 3,2800 | 3,2800 | 3,2800 | 1.600 |
| 28. Dez. 2023 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 1.000 |
| 27. Dez. 2023 | 3,2200 | 3,5200 | 3,2200 | 3,3800 | 3,3800 | 8.584 |
| 22. Dez. 2023 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 966 |
| 21. Dez. 2023 | 3,2000 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 6.120 |
| 20. Dez. 2023 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 19.674 |
| 19. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18. Dez. 2023 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 443 |
| 15. Dez. 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 907 |
| 14. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 13. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1.781 |
| 12. Dez. 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 11. Dez. 2023 | 3,3000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 120 |
| 08. Dez. 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 07. Dez. 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.500 |
| 06. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 05. Dez. 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 04. Dez. 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 01. Dez. 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 30. Nov. 2023 | 3,3200 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 2.818 |
| 29. Nov. 2023 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 540 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
