Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
17.781,92 +11,90 (+0,07%) Euro Stoxx 50
4.934,38 +20,25 (+0,41%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.398,60 +10,20 (+0,43%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
57.770,43 -1.191,72 (-2,02%)
LS telcom AG (LSX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:59AM CEST. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 160 |
| 17. Apr. 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | - |
| 16. Apr. 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | - |
| 15. Apr. 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | - |
| 12. Apr. 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | - |
| 11. Apr. 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2800 | 4,2800 | - |
| 10. Apr. 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | - |
| 09. Apr. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 08. Apr. 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | - |
| 05. Apr. 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 04. Apr. 2024 | 4,3200 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 160 |
| 03. Apr. 2024 | 4,3200 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | - |
| 02. Apr. 2024 | 4,2800 | 4,3600 | 4,2800 | 4,3600 | 4,3600 | - |
| 28. März 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | - |
| 27. März 2024 | 4,3600 | 4,4200 | 4,3600 | 4,4200 | 4,4200 | - |
| 26. März 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | - |
| 25. März 2024 | 4,7800 | 4,7800 | 4,4200 | 4,4200 | 4,4200 | 130 |
| 22. März 2024 | 4,1200 | 4,7400 | 4,1200 | 4,7400 | 4,7400 | 1.099 |
| 21. März 2024 | 4,0000 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | - |
| 20. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19. März 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18. März 2024 | 3,7000 | 4,1000 | 3,7000 | 4,1000 | 4,1000 | - |
| 15. März 2024 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | - |
| 14. März 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13. März 2024 | 3,2600 | 3,4400 | 3,2600 | 3,4400 | 3,4400 | - |
| 12. März 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | - |
| 11. März 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 08. März 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | - |
| 07. März 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 06. März 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | - |
| 05. März 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | - |
| 04. März 2024 | 3,1200 | 3,3000 | 3,1200 | 3,3000 | 3,3000 | - |
| 01. März 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | - |
| 29. Feb. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | - |
| 28. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 27. Feb. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | - |
| 26. Feb. 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
| 23. Feb. 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | - |
| 22. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 21. Feb. 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | - |
| 20. Feb. 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | - |
| 19. Feb. 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | - |
| 16. Feb. 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | - |
| 15. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 14. Feb. 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | - |
| 13. Feb. 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | - |
| 12. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 09. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 08. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 07. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 06. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 05. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02. Feb. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 01. Feb. 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | - |
| 31. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 30. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 29. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 26. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 25. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 23. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 22. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 19. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 17. Jan. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 16. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 15. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 12. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 11. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 10. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 09. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 08. Jan. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 05. Jan. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 04. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 03. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 02. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 29. Dez. 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 28. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 27. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22. Dez. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21. Dez. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 20. Dez. 2023 | 3,2600 | 3,2600 | 3,1800 | 3,1800 | 3,1800 | 340 |
| 19. Dez. 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18. Dez. 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 15. Dez. 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14. Dez. 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 800 |
| 13. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 12. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 11. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 08. Dez. 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 07. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 06. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 05. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 04. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 01. Dez. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 30. Nov. 2023 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 1.304 |
| 29. Nov. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28. Nov. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 27. Nov. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24. Nov. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
