Comparing Back to the side-by-side chart ↗
LPP S.A. (LPP.WA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26300.00 | 26500.00 | 26160.00 | 26400.00 | +0.00% | 3,364 |
| 2026-10-15 | 25600.00 | 26400.00 | 25360.00 | 26400.00 | +1.93% | 5,059 |
| 2026-10-14 | 25260.00 | 25900.00 | 25160.00 | 25900.00 | +2.53% | 4,797 |
| 2026-10-13 | 25600.00 | 25760.00 | 24980.00 | 25260.00 | -1.56% | 3,930 |
| 2026-10-12 | 25000.00 | 25660.00 | 24880.00 | 25660.00 | +2.48% | 4,094 |
| 2026-10-09 | 24600.00 | 25080.00 | 24440.00 | 25040.00 | +2.62% | 4,960 |
| 2026-10-08 | 24340.00 | 24680.00 | 24200.00 | 24400.00 | -1.61% | 2,716 |
| 2026-10-07 | 25180.00 | 25280.00 | 24620.00 | 24800.00 | -1.90% | 3,076 |
| 2026-10-06 | 24920.00 | 25280.00 | 24700.00 | 25280.00 | +1.53% | 3,041 |
| 2026-10-05 | 24600.00 | 24900.00 | 24080.00 | 24900.00 | +3.66% | 2,884 |
| 2026-10-02 | 24720.00 | 24780.00 | 23860.00 | 24020.00 | -2.91% | 4,716 |
| 2026-10-01 | 25000.00 | 25000.00 | 24400.00 | 24740.00 | -0.40% | 5,334 |
| 2026-09-30 | 24980.00 | 25100.00 | 24660.00 | 24840.00 | -0.72% | 3,911 |
| 2026-09-29 | 24780.00 | 25020.00 | 24600.00 | 25020.00 | +0.81% | 5,722 |
| 2026-09-28 | 24920.00 | 24980.00 | 24580.00 | 24820.00 | -0.32% | 2,638 |
| 2026-09-25 | 24700.00 | 24900.00 | 24600.00 | 24900.00 | +1.06% | 2,590 |
| 2026-09-24 | 24200.00 | 24640.00 | 24060.00 | 24640.00 | +0.49% | 5,414 |
| 2026-09-23 | 24480.00 | 24760.00 | 24260.00 | 24520.00 | -0.33% | 2,852 |
| 2026-09-22 | 24160.00 | 24600.00 | 23940.00 | 24600.00 | +1.74% | 5,373 |
| 2026-09-21 | 24000.00 | 24200.00 | 23700.00 | 24180.00 | +0.08% | 3,674 |
| 2026-09-18 | 23200.00 | 24360.00 | 23140.00 | 24160.00 | +7.95% | 26,360 |
| 2026-09-17 | 21780.00 | 22380.00 | 21460.00 | 22380.00 | +3.23% | 4,624 |
| 2026-09-16 | 21960.00 | 22020.00 | 21460.00 | 21680.00 | -1.28% | 2,613 |
| 2026-09-15 | 21780.00 | 22160.00 | 21440.00 | 21960.00 | +0.73% | 2,975 |
| 2026-09-14 | 21500.00 | 21900.00 | 21300.00 | 21800.00 | +1.11% | 2,844 |
| 2026-09-11 | 21660.00 | 21680.00 | 21280.00 | 21560.00 | +0.56% | 2,345 |
| 2026-09-10 | 21640.00 | 21880.00 | 21440.00 | 21440.00 | -0.19% | 2,616 |
| 2026-09-09 | 22020.00 | 22020.00 | 21420.00 | 21480.00 | -2.72% | 3,637 |
| 2026-09-08 | 21260.00 | 22320.00 | 21120.00 | 22080.00 | +3.76% | 4,564 |
| 2026-09-07 | 21340.00 | 21480.00 | 21160.00 | 21280.00 | -0.28% | 1,414 |
| 2026-09-04 | 21020.00 | 21460.00 | 20920.00 | 21340.00 | +2.50% | 2,714 |
| 2026-09-03 | 20860.00 | 21000.00 | 20560.00 | 20820.00 | -0.38% | 2,361 |
| 2026-09-02 | 21000.00 | 21100.00 | 20720.00 | 20900.00 | +0.10% | 2,262 |
| 2026-09-01 | 21000.00 | 21000.00 | 20460.00 | 20880.00 | +0.19% | 3,711 |
| 2026-08-31 | 20920.00 | 21160.00 | 20820.00 | 20840.00 | -0.76% | 2,974 |
| 2026-08-28 | 20740.00 | 21000.00 | 20660.00 | 21000.00 | +1.35% | 1,358 |
| 2026-08-27 | 21300.00 | 21400.00 | 20620.00 | 20720.00 | -2.26% | 2,991 |
| 2026-08-26 | 20800.00 | 21280.00 | 20720.00 | 21200.00 | +2.42% | 2,633 |
| 2026-08-25 | 20560.00 | 20740.00 | 20500.00 | 20700.00 | +0.68% | 1,888 |
| 2026-08-24 | 20800.00 | 20820.00 | 20520.00 | 20560.00 | -1.15% | 2,237 |
| 2026-08-21 | 20800.00 | 20980.00 | 20740.00 | 20800.00 | +0.48% | 2,222 |
| 2026-08-20 | 21420.00 | 21460.00 | 20700.00 | 20700.00 | -3.36% | 2,555 |
| 2026-08-19 | 20980.00 | 21460.00 | 20720.00 | 21420.00 | +1.90% | 3,001 |
| 2026-08-18 | 21260.00 | 21260.00 | 20840.00 | 21020.00 | -1.41% | 4,959 |
| 2026-08-17 | 21660.00 | 21920.00 | 21260.00 | 21320.00 | -2.29% | 2,493 |
| 2026-08-14 | 21640.00 | 21840.00 | 21480.00 | 21820.00 | +0.93% | 1,531 |
| 2026-08-13 | 22200.00 | 22260.00 | 21520.00 | 21620.00 | -2.70% | 3,488 |
| 2026-08-12 | 22500.00 | 22500.00 | 22100.00 | 22220.00 | -0.98% | 2,422 |
| 2026-08-11 | 22180.00 | 22580.00 | 22180.00 | 22440.00 | +1.08% | 2,340 |
| 2026-08-10 | 22300.00 | 22360.00 | 22020.00 | 22200.00 | -0.09% | 1,648 |
| 2026-08-07 | 21960.00 | 22580.00 | 21960.00 | 22220.00 | +1.18% | 4,533 |
| 2026-08-06 | 21840.00 | 22440.00 | 21700.00 | 21960.00 | -0.18% | 8,094 |
| 2026-08-05 | 21840.00 | 22000.00 | 21460.00 | 22000.00 | +0.73% | 3,242 |
| 2026-08-04 | 21880.00 | 21980.00 | 21620.00 | 21840.00 | -0.27% | 3,023 |
| 2026-08-03 | 21780.00 | 21940.00 | 21680.00 | 21900.00 | +0.83% | 3,098 |
| 2026-07-31 | 21400.00 | 21720.00 | 21400.00 | 21720.00 | +1.40% | 3,682 |
| 2026-07-30 | 21380.00 | 21780.00 | 21080.00 | 21420.00 | +0.28% | 4,708 |
| 2026-07-29 | 20980.00 | 21360.00 | 20940.00 | 21360.00 | +1.91% | 3,168 |
| 2026-07-28 | 20540.00 | 21080.00 | 20460.00 | 20960.00 | +1.75% | 3,654 |
| 2026-07-27 | 20380.00 | 20720.00 | 20300.00 | 20600.00 | +2.28% | 2,323 |
| 2026-07-24 | 20360.00 | 20520.00 | 20140.00 | 20140.00 | -0.79% | 2,452 |
| 2026-07-23 | 20280.00 | 20900.00 | 20040.00 | 20300.00 | +0.10% | 4,935 |
| 2026-07-22 | 20100.00 | 20360.00 | 19820.00 | 20280.00 | +1.65% | 2,832 |
| 2026-07-21 | 20160.00 | 20180.00 | 19830.00 | 19950.00 | +0.20% | 2,492 |
| 2026-07-20 | 19960.00 | 20300.00 | 19820.00 | 19910.00 | -0.25% | 3,096 |
| 2026-07-17 | 20020.00 | 20240.00 | 19800.00 | 19960.00 | -0.40% | 2,760 |
| 2026-07-16 | 19850.00 | 20360.00 | 19840.00 | 20040.00 | +0.96% | 5,192 |
| 2026-07-15 | 19710.00 | 20000.00 | 19610.00 | 19850.00 | +1.02% | 3,979 |
| 2026-07-14 | 19330.00 | 19680.00 | 19120.00 | 19650.00 | +2.02% | 2,528 |
| 2026-07-13 | 19400.00 | 19540.00 | 19200.00 | 19260.00 | -0.62% | 2,655 |
| 2026-07-10 | 18950.00 | 19540.00 | 18950.00 | 19380.00 | +3.09% | 3,584 |
| 2026-07-09 | 18680.00 | 18870.00 | 18580.00 | 18800.00 | +0.70% | 2,529 |
| 2026-07-08 | 18810.00 | 18900.00 | 18350.00 | 18670.00 | -0.69% | 4,456 |
| 2026-07-07 | 18920.00 | 19090.00 | 18650.00 | 18800.00 | -0.63% | 3,789 |
| 2026-07-06 | 18660.00 | 19090.00 | 18660.00 | 18920.00 | +1.99% | 3,749 |
| 2026-07-03 | 18620.00 | 18730.00 | 18520.00 | 18550.00 | +0.05% | 2,066 |
| 2026-07-02 | 18510.00 | 18710.00 | 18310.00 | 18540.00 | +0.22% | 4,248 |
| 2026-07-01 | 18430.00 | 18600.00 | 18150.00 | 18500.00 | +1.20% | 5,142 |
| 2026-06-30 | 18640.00 | 18720.00 | 18200.00 | 18280.00 | -1.19% | 3,818 |
| 2026-06-29 | 18410.00 | 18600.00 | 18180.00 | 18500.00 | +1.04% | 5,111 |
| 2026-06-26 | 18540.00 | 18540.00 | 18180.00 | 18310.00 | -0.76% | 4,596 |
| 2026-06-25 | 18310.00 | 18640.00 | 18240.00 | 18450.00 | +1.93% | 7,862 |
| 2026-06-24 | 18570.00 | 18590.00 | 18100.00 | 18100.00 | -2.06% | 5,971 |
| 2026-06-23 | 18180.00 | 18560.00 | 18170.00 | 18480.00 | +0.71% | 4,309 |
| 2026-06-22 | 18710.00 | 18800.00 | 18010.00 | 18350.00 | -1.18% | 11,224 |
| 2026-06-19 | 18890.00 | 18890.00 | 18390.00 | 18570.00 | -0.96% | 13,954 |
| 2026-06-18 | 19040.00 | 19180.00 | 18720.00 | 18750.00 | -1.42% | 7,452 |
| 2026-06-17 | 19000.00 | 19370.00 | 18710.00 | 19020.00 | +0.48% | 9,558 |
| 2026-06-16 | 19870.00 | 19910.00 | 18910.00 | 18930.00 | -4.20% | 16,095 |
| 2026-06-15 | 20860.00 | 21080.00 | 19760.00 | 19760.00 | -4.08% | 8,242 |
| 2026-06-12 | 21300.00 | 21440.00 | 20220.00 | 20600.00 | -6.02% | 10,880 |
| 2026-06-11 | 21880.00 | 22140.00 | 21600.00 | 21920.00 | +0.18% | 1,268 |
| 2026-06-10 | 22020.00 | 22180.00 | 21420.00 | 21880.00 | -0.64% | 1,828 |
| 2026-06-09 | 21500.00 | 22200.00 | 21400.00 | 22020.00 | +1.38% | 2,371 |
| 2026-06-08 | 21400.00 | 21720.00 | 20940.00 | 21720.00 | +0.56% | 2,718 |
| 2026-06-05 | 21720.00 | 21960.00 | 21480.00 | 21600.00 | -0.55% | 2,608 |
| 2026-06-03 | 21720.00 | 21740.00 | 21360.00 | 21720.00 | +0.74% | 2,029 |
| 2026-06-02 | 21680.00 | 22080.00 | 21500.00 | 21560.00 | +0.19% | 2,577 |
| 2026-06-01 | 22500.00 | 22500.00 | 21520.00 | 21520.00 | -4.69% | 2,635 |
| 2026-05-29 | 22120.00 | 22580.00 | 22000.00 | 22580.00 | +3.11% | 8,065 |
| 2026-05-28 | 21700.00 | 22000.00 | 21560.00 | 21900.00 | +0.27% | 4,190 |
| 2026-05-27 | 22060.00 | 22580.00 | 21800.00 | 21840.00 | -0.82% | 3,456 |
| 2026-05-26 | 22400.00 | 22680.00 | 22020.00 | 22020.00 | -2.05% | 4,468 |
| 2026-05-25 | 21700.00 | 22480.00 | 21680.00 | 22480.00 | +5.14% | 3,457 |
| 2026-05-22 | 21020.00 | 21520.00 | 20920.00 | 21380.00 | +2.69% | 3,900 |
| 2026-05-21 | 21160.00 | 21220.00 | 20800.00 | 20820.00 | -1.61% | 3,231 |
| 2026-05-20 | 21100.00 | 21320.00 | 20740.00 | 21160.00 | +0.47% | 2,279 |
| 2026-05-19 | 21360.00 | 21480.00 | 20960.00 | 21060.00 | -1.13% | 2,281 |
| 2026-05-18 | 20380.00 | 21380.00 | 20240.00 | 21300.00 | +4.11% | 3,723 |
| 2026-05-15 | 20480.00 | 20680.00 | 20280.00 | 20460.00 | -1.06% | 2,171 |
| 2026-05-14 | 20320.00 | 20800.00 | 20160.00 | 20680.00 | +2.17% | 2,670 |
| 2026-05-13 | 20240.00 | 20480.00 | 19950.00 | 20240.00 | +0.30% | 2,966 |
| 2026-05-12 | 20600.00 | 20680.00 | 20040.00 | 20180.00 | -2.04% | 4,637 |
| 2026-05-11 | 20900.00 | 20900.00 | 20440.00 | 20600.00 | -1.06% | 3,599 |
| 2026-05-08 | 22100.00 | 22140.00 | 20440.00 | 20820.00 | -6.64% | 7,730 |
| 2026-05-07 | 22540.00 | 22680.00 | 22220.00 | 22300.00 | -1.06% | 2,128 |
| 2026-05-06 | 21520.00 | 22760.00 | 21420.00 | 22540.00 | +5.23% | 4,961 |
| 2026-05-05 | 21380.00 | 21620.00 | 21140.00 | 21420.00 | +0.47% | 3,928 |
| 2026-05-04 | 22040.00 | 22040.00 | 21120.00 | 21320.00 | -2.56% | 2,956 |
| 2026-04-30 | 22420.00 | 22420.00 | 21600.00 | 21880.00 | -1.44% | 3,226 |
| 2026-04-29 | 22320.00 | 22700.00 | 22080.00 | 22200.00 | -0.45% | 4,845 |
| 2026-04-28 | 22500.00 | 22820.00 | 22220.00 | 22300.00 | -1.59% | 2,496 |
| 2026-04-27 | 22620.00 | 22800.00 | 22340.00 | 22660.00 | +0.18% | 2,285 |
| 2026-04-24 | 23300.00 | 23300.00 | 22520.00 | 22620.00 | -2.84% | 3,089 |
| 2026-04-23 | 23500.00 | 23540.00 | 23000.00 | 23280.00 | -1.44% | 3,297 |
| 2026-04-22 | 24000.00 | 24180.00 | 23480.00 | 23620.00 | -2.72% | 3,446 |
| 2026-04-21 | 24080.00 | 24480.00 | 23900.00 | 24280.00 | +1.59% | 5,325 |
| 2026-04-20 | 24000.00 | 24080.00 | 23800.00 | 23900.00 | -1.24% | 3,225 |
| 2026-04-17 | 23980.00 | 24380.00 | 23620.00 | 24200.00 | +1.34% | 2,487 |
| 2026-04-16 | 23760.00 | 23980.00 | 23680.00 | 23880.00 | +0.51% | 2,684 |
| 2026-04-15 | 23880.00 | 23880.00 | 23400.00 | 23760.00 | +0.08% | 4,217 |
| 2026-04-14 | 23500.00 | 23960.00 | 23240.00 | 23740.00 | +1.37% | 3,874 |
| 2026-04-13 | 23100.00 | 23480.00 | 23040.00 | 23420.00 | -0.09% | 1,829 |
| 2026-04-10 | 22640.00 | 23440.00 | 22360.00 | 23440.00 | +3.53% | 5,224 |
| 2026-04-09 | 22420.00 | 22640.00 | 21760.00 | 22640.00 | +0.98% | 4,044 |
| 2026-04-08 | 22680.00 | 23020.00 | 22340.00 | 22420.00 | +1.17% | 5,684 |
| 2026-04-07 | 22540.00 | 22620.00 | 22020.00 | 22160.00 | -2.76% | 3,406 |
| 2026-04-02 | 22500.00 | 22790.00 | 22400.00 | 22790.00 | -0.04% | 3,445 |
| 2026-04-01 | 22480.00 | 22840.00 | 22360.00 | 22800.00 | +2.24% | 4,535 |
| 2026-03-31 | 21650.00 | 22440.00 | 21650.00 | 22300.00 | +3.10% | 4,752 |
| 2026-03-30 | 21800.00 | 22000.00 | 21450.00 | 21630.00 | -0.87% | 6,522 |
| 2026-03-27 | 22090.00 | 22200.00 | 21540.00 | 21820.00 | -2.72% | 6,456 |
| 2026-03-26 | 20600.00 | 22650.00 | 20470.00 | 22430.00 | +12.69% | 17,859 |
| 2026-03-25 | 19600.00 | 19990.00 | 19505.00 | 19905.00 | +2.84% | 4,107 |
| 2026-03-24 | 19620.00 | 19620.00 | 19210.00 | 19355.00 | -0.74% | 2,236 |
| 2026-03-23 | 18550.00 | 19555.00 | 18335.00 | 19500.00 | +3.45% | 3,994 |
| 2026-03-20 | 18980.00 | 19120.00 | 18530.00 | 18850.00 | +0.11% | 8,369 |
| 2026-03-19 | 19470.00 | 19510.00 | 18790.00 | 18830.00 | -3.11% | 6,838 |
| 2026-03-18 | 19500.00 | 19890.00 | 19425.00 | 19435.00 | +0.28% | 3,120 |
| 2026-03-17 | 19205.00 | 19480.00 | 19115.00 | 19380.00 | +0.41% | 1,709 |
| 2026-03-16 | 19195.00 | 19470.00 | 19040.00 | 19300.00 | +1.10% | 2,316 |
| 2026-03-13 | 19215.00 | 19410.00 | 18980.00 | 19090.00 | -1.39% | 3,344 |
| 2026-03-12 | 19360.00 | 19575.00 | 19155.00 | 19360.00 | -0.44% | 3,881 |
| 2026-03-11 | 19930.00 | 20000.00 | 19310.00 | 19445.00 | -2.38% | 3,361 |
| 2026-03-10 | 19745.00 | 19930.00 | 19650.00 | 19920.00 | +2.73% | 2,556 |
| 2026-03-09 | 19350.00 | 19450.00 | 18940.00 | 19390.00 | -0.82% | 2,812 |
| 2026-03-06 | 19920.00 | 19960.00 | 19355.00 | 19550.00 | -1.16% | 2,838 |
| 2026-03-05 | 20130.00 | 20160.00 | 19600.00 | 19780.00 | -1.49% | 2,580 |
| 2026-03-04 | 19730.00 | 20090.00 | 19700.00 | 20080.00 | +2.63% | 2,829 |
| 2026-03-03 | 20310.00 | 20440.00 | 19430.00 | 19565.00 | -5.02% | 4,381 |
| 2026-03-02 | 20230.00 | 20660.00 | 19960.00 | 20600.00 | -0.34% | 3,613 |
| 2026-02-27 | 20470.00 | 20690.00 | 20280.00 | 20670.00 | +0.05% | 4,692 |
| 2026-02-26 | 20600.00 | 20840.00 | 20460.00 | 20660.00 | +0.29% | 2,110 |
| 2026-02-25 | 20390.00 | 20690.00 | 20260.00 | 20600.00 | +0.49% | 2,286 |
| 2026-02-24 | 20360.00 | 20520.00 | 20130.00 | 20500.00 | +0.94% | 1,997 |
| 2026-02-23 | 19980.00 | 20440.00 | 19900.00 | 20310.00 | +1.73% | 2,641 |
| 2026-02-20 | 20210.00 | 20230.00 | 19770.00 | 19965.00 | -0.72% | 4,516 |
| 2026-02-19 | 20640.00 | 20730.00 | 20010.00 | 20110.00 | -2.66% | 3,086 |
| 2026-02-18 | 20710.00 | 20740.00 | 20390.00 | 20660.00 | +0.93% | 1,974 |
| 2026-02-17 | 20720.00 | 20880.00 | 20330.00 | 20470.00 | -2.01% | 2,662 |
| 2026-02-16 | 20790.00 | 20890.00 | 20710.00 | 20890.00 | +0.00% | 1,427 |
| 2026-02-13 | 20650.00 | 20910.00 | 20480.00 | 20890.00 | +0.63% | 2,097 |
| 2026-02-12 | 20660.00 | 20920.00 | 20650.00 | 20760.00 | -0.29% | 1,768 |
| 2026-02-11 | 20710.00 | 20950.00 | 20410.00 | 20820.00 | +0.53% | 2,293 |
| 2026-02-10 | 20950.00 | 21080.00 | 20440.00 | 20710.00 | -0.91% | 2,560 |
| 2026-02-09 | 20600.00 | 21160.00 | 20590.00 | 20900.00 | +1.51% | 4,869 |
| 2026-02-06 | 20370.00 | 20650.00 | 20370.00 | 20590.00 | +0.34% | 2,982 |
| 2026-02-05 | 20150.00 | 20650.00 | 20130.00 | 20520.00 | +0.98% | 3,766 |
| 2026-02-04 | 20280.00 | 20350.00 | 19970.00 | 20320.00 | +0.25% | 3,541 |
| 2026-02-03 | 19965.00 | 20320.00 | 19720.00 | 20270.00 | +2.12% | 8,331 |
| 2026-02-02 | 19650.00 | 19930.00 | 19450.00 | 19850.00 | +1.02% | 3,650 |
| 2026-01-30 | 19795.00 | 19900.00 | 19570.00 | 19650.00 | -0.25% | 6,670 |
| 2026-01-29 | 20130.00 | 20130.00 | 19660.00 | 19700.00 | -2.14% | 6,457 |
| 2026-01-28 | 20280.00 | 20290.00 | 19945.00 | 20130.00 | -0.35% | 4,425 |
| 2026-01-27 | 20250.00 | 20330.00 | 19915.00 | 20200.00 | +0.30% | 4,487 |
| 2026-01-26 | 19610.00 | 20380.00 | 19550.00 | 20140.00 | +2.36% | 4,713 |
| 2026-01-23 | 20400.00 | 20400.00 | 19405.00 | 19675.00 | -3.22% | 7,338 |
| 2026-01-22 | 20100.00 | 20410.00 | 20100.00 | 20330.00 | +1.25% | 4,220 |
| 2026-01-21 | 20000.00 | 20080.00 | 19600.00 | 20080.00 | +0.93% | 4,016 |
| 2026-01-20 | 19700.00 | 19895.00 | 19100.00 | 19895.00 | +1.25% | 4,590 |
| 2026-01-19 | 20270.00 | 20280.00 | 19585.00 | 19650.00 | -3.30% | 4,636 |
| 2026-01-16 | 20590.00 | 20690.00 | 20150.00 | 20320.00 | -1.31% | 4,634 |
| 2026-01-15 | 20510.00 | 20680.00 | 20060.00 | 20590.00 | +0.44% | 4,796 |
| 2026-01-14 | 20760.00 | 20810.00 | 20310.00 | 20500.00 | -0.97% | 4,958 |
| 2026-01-13 | 20660.00 | 20890.00 | 20380.00 | 20700.00 | +1.07% | 4,820 |
| 2026-01-12 | 21150.00 | 21170.00 | 20330.00 | 20480.00 | -3.26% | 2,701 |
| 2026-01-09 | 20970.00 | 21180.00 | 20810.00 | 21170.00 | +0.91% | 2,703 |
| 2026-01-08 | 21440.00 | 21450.00 | 20600.00 | 20980.00 | -2.19% | 3,352 |
| 2026-01-07 | 21480.00 | 21800.00 | 21270.00 | 21450.00 | +0.52% | 5,913 |
| 2026-01-05 | 21210.00 | 21410.00 | 21040.00 | 21340.00 | +0.66% | 3,486 |
| 2026-01-02 | 20810.00 | 21200.00 | 20750.00 | 21200.00 | +1.87% | 2,973 |
| 2025-12-30 | 20800.00 | 21000.00 | 20560.00 | 20810.00 | +0.05% | 2,521 |
| 2025-12-29 | 20770.00 | 20990.00 | 20620.00 | 20800.00 | +0.14% | 1,683 |
| 2025-12-23 | 21180.00 | 21290.00 | 20730.00 | 20770.00 | -1.94% | 1,664 |
| 2025-12-22 | 21090.00 | 21480.00 | 21010.00 | 21180.00 | +0.38% | 2,479 |
| 2025-12-19 | 21180.00 | 21400.00 | 20840.00 | 21100.00 | -0.38% | 8,092 |
| 2025-12-18 | 21010.00 | 21200.00 | 20750.00 | 21180.00 | +0.81% | 4,109 |
| 2025-12-17 | 20450.00 | 21080.00 | 20400.00 | 21010.00 | +3.14% | 9,033 |
| 2025-12-16 | 20330.00 | 20440.00 | 19965.00 | 20370.00 | -0.39% | 5,093 |
| 2025-12-15 | 20010.00 | 21300.00 | 19930.00 | 20450.00 | +1.64% | 12,634 |
| 2025-12-12 | 18500.00 | 20280.00 | 18190.00 | 20120.00 | +15.30% | 28,588 |
| 2025-12-11 | 16990.00 | 17465.00 | 16720.00 | 17450.00 | +3.78% | 4,705 |
| 2025-12-10 | 17070.00 | 17190.00 | 16815.00 | 16815.00 | -1.46% | 4,064 |
| 2025-12-09 | 16920.00 | 17200.00 | 16555.00 | 17065.00 | +1.58% | 4,387 |
| 2025-12-08 | 17100.00 | 17205.00 | 16800.00 | 16800.00 | -1.41% | 2,513 |
| 2025-12-05 | 16945.00 | 17230.00 | 16820.00 | 17040.00 | +0.56% | 3,030 |
| 2025-12-04 | 16860.00 | 17265.00 | 16805.00 | 16945.00 | +1.10% | 2,922 |
| 2025-12-03 | 16890.00 | 17190.00 | 16585.00 | 16760.00 | +0.96% | 4,744 |
| 2025-12-02 | 16800.00 | 16950.00 | 16490.00 | 16600.00 | -1.19% | 2,788 |
| 2025-12-01 | 16820.00 | 17035.00 | 16705.00 | 16800.00 | -1.23% | 2,843 |
| 2025-11-28 | 17250.00 | 17310.00 | 16220.00 | 17010.00 | -1.13% | 6,103 |
| 2025-11-27 | 17310.00 | 17445.00 | 17110.00 | 17205.00 | -0.58% | 3,548 |
| 2025-11-26 | 17095.00 | 17395.00 | 16980.00 | 17305.00 | +2.82% | 5,363 |
| 2025-11-25 | 16300.00 | 17120.00 | 16300.00 | 16830.00 | +4.28% | 6,903 |
| 2025-11-24 | 16085.00 | 16240.00 | 15785.00 | 16140.00 | +0.88% | 5,275 |
| 2025-11-21 | 15980.00 | 16085.00 | 15405.00 | 16000.00 | -0.90% | 4,237 |
| 2025-11-20 | 16400.00 | 16425.00 | 16070.00 | 16145.00 | +0.19% | 3,020 |
| 2025-11-19 | 15925.00 | 16190.00 | 15920.00 | 16115.00 | +1.35% | 3,612 |
| 2025-11-18 | 16145.00 | 16200.00 | 15870.00 | 15900.00 | -1.88% | 2,723 |
| 2025-11-17 | 16630.00 | 16695.00 | 16160.00 | 16205.00 | -1.58% | 1,982 |
| 2025-11-14 | 16690.00 | 16750.00 | 16360.00 | 16465.00 | -1.11% | 3,152 |
| 2025-11-13 | 16750.00 | 16995.00 | 16555.00 | 16650.00 | -0.42% | 5,791 |
| 2025-11-12 | 17350.00 | 17465.00 | 16555.00 | 16720.00 | -2.88% | 6,979 |
| 2025-11-10 | 17440.00 | 17670.00 | 17180.00 | 17215.00 | -0.17% | 3,294 |
| 2025-11-07 | 18000.00 | 18200.00 | 17000.00 | 17245.00 | -2.71% | 4,515 |
| 2025-11-06 | 17610.00 | 18015.00 | 17610.00 | 17725.00 | +0.65% | 1,513 |
| 2025-11-05 | 17625.00 | 17735.00 | 17405.00 | 17610.00 | -0.03% | 1,687 |
| 2025-11-04 | 17910.00 | 18010.00 | 17615.00 | 17615.00 | -2.27% | 1,650 |
| 2025-11-03 | 17910.00 | 18220.00 | 17910.00 | 18025.00 | +0.53% | 2,066 |
| 2025-10-31 | 18115.00 | 18180.00 | 17930.00 | 17930.00 | -0.94% | 2,178 |
| 2025-10-30 | 18010.00 | 18190.00 | 17985.00 | 18100.00 | +0.03% | 4,583 |
| 2025-10-29 | 18040.00 | 18175.00 | 17720.00 | 18095.00 | +0.17% | 4,745 |
| 2025-10-28 | 17440.00 | 18195.00 | 17430.00 | 18065.00 | +3.70% | 5,099 |
| 2025-10-27 | 17305.00 | 17500.00 | 17270.00 | 17420.00 | +0.78% | 3,266 |
| 2025-10-24 | 17300.00 | 17345.00 | 17150.00 | 17285.00 | -0.20% | 1,779 |
| 2025-10-23 | 17395.00 | 17395.00 | 17030.00 | 17320.00 | -0.17% | 2,421 |
| 2025-10-22 | 16750.00 | 17400.00 | 16650.00 | 17350.00 | +4.14% | 7,842 |
| 2025-10-21 | 16825.00 | 16970.00 | 16610.00 | 16660.00 | -0.98% | 2,197 |
| 2025-10-20 | 16825.00 | 17000.00 | 16755.00 | 16825.00 | +0.00% | 2,709 |
| 2025-10-17 | 16670.00 | 17000.00 | 16290.00 | 16825.00 | +0.93% | 4,547 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+23.87%). Schwächster Monat: Apr (-9.22%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von LPP S.A. (LPP.WA)?
26400.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LPP.WA?
26500.00 im Hoch und 15405.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von LPP S.A.?
Historisch war der stärkste Kalendermonat von LPP.WA der Dez (Durchschnitt +23.87%), der schwächste der Apr (Durchschnitt -9.22%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.