23,225€
-0,54%
Echtzeit-Aktienkurs LUMIBIRD S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur LUMIBIRD S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,15 | 23,53 | 22,98 | 23,20 | -0,64% | - |
| 21.10.2026 | 22,95 | 23,43 | 22,73 | 23,35 | 1,97% | - |
| 20.10.2026 | 22,33 | 23,08 | 22,05 | 22,90 | 2,46% | - |
| 19.10.2026 | 22,58 | 22,70 | 22,35 | 22,35 | -0,45% | - |
| 16.10.2026 | 22,73 | 22,95 | 22,43 | 22,45 | -0,44% | - |
| 15.10.2026 | 22,65 | 22,70 | 22,23 | 22,55 | -0,44% | - |
| 14.10.2026 | 22,83 | 23,63 | 22,63 | 22,65 | -0,33% | - |
| 13.10.2026 | 22,45 | 22,80 | 22,18 | 22,73 | 1,11% | - |
| 12.10.2026 | 22,70 | 22,95 | 22,25 | 22,48 | -0,22% | - |
| 09.10.2026 | 22,03 | 22,75 | 21,98 | 22,53 | 2,27% | - |
| 08.10.2026 | 22,55 | 22,58 | 21,80 | 22,03 | -2,33% | - |
| 07.10.2026 | 23,15 | 23,15 | 22,50 | 22,55 | -3,32% | - |
| 06.10.2026 | 23,28 | 23,33 | 23,28 | 23,33 | -0,43% | - |
| 05.10.2026 | 23,78 | 23,95 | 23,20 | 23,43 | 0,54% | 455,00 |
| 02.10.2026 | 23,43 | 23,43 | 23,30 | 23,30 | 0,43% | - |
| 01.10.2026 | 23,50 | 23,60 | 23,03 | 23,20 | -2,83% | - |
| 30.09.2026 | 24,00 | 24,00 | 23,83 | 23,88 | 0,32% | - |
| 29.09.2026 | 23,85 | 23,93 | 23,45 | 23,80 | 1,28% | - |
| 28.09.2026 | 23,75 | 23,85 | 23,38 | 23,50 | -3,79% | - |
| 25.09.2026 | 25,05 | 25,18 | 24,33 | 24,43 | -2,79% | 500,00 |
| 24.09.2026 | 24,60 | 25,48 | 24,53 | 25,13 | 1,72% | 500,00 |
| 23.09.2026 | 24,98 | 25,15 | 24,08 | 24,70 | -3,70% | - |
| 22.09.2026 | 26,20 | 26,20 | 25,43 | 25,65 | -2,19% | - |
| 21.09.2026 | 25,40 | 26,23 | 25,30 | 26,23 | 3,25% | - |
| 18.09.2026 | 25,60 | 25,80 | 25,18 | 25,40 | -0,78% | - |
| 17.09.2026 | 25,68 | 26,20 | 25,55 | 25,60 | -0,19% | - |
| 16.09.2026 | 25,65 | 25,88 | 25,38 | 25,65 | -0,48% | - |
| 15.09.2026 | 25,65 | 25,83 | 25,65 | 25,78 | 0,88% | - |
| 14.09.2026 | 25,38 | 25,70 | 24,90 | 25,55 | 0,10% | - |
| 11.09.2026 | 26,20 | 26,33 | 25,33 | 25,53 | -2,11% | - |
| 10.09.2026 | 26,53 | 27,40 | 25,75 | 26,08 | -1,88% | 1.000,00 |
| 09.09.2026 | 25,05 | 26,90 | 25,00 | 26,58 | 4,94% | 50,00 |
| 08.09.2026 | 25,70 | 25,70 | 25,33 | 25,33 | -1,46% | - |
| 07.09.2026 | 24,98 | 25,75 | 24,88 | 25,70 | 3,01% | - |
| 04.09.2026 | 25,35 | 25,48 | 24,83 | 24,95 | -1,38% | - |
| 03.09.2026 | 25,20 | 25,43 | 24,85 | 25,30 | 0,40% | - |
| 02.09.2026 | 24,68 | 25,30 | 24,43 | 25,20 | 2,54% | - |
| 01.09.2026 | 24,95 | 25,33 | 24,55 | 24,58 | -1,50% | - |
| 31.08.2026 | 25,10 | 25,63 | 24,88 | 24,95 | -1,38% | - |
| 28.08.2026 | 25,43 | 25,60 | 25,23 | 25,30 | -1,27% | 1.050,00 |
| 27.08.2026 | 25,60 | 25,83 | 25,60 | 25,63 | -0,19% | - |
| 26.08.2026 | 25,88 | 26,05 | 25,65 | 25,68 | -0,77% | - |
| 25.08.2026 | 25,93 | 26,30 | 25,73 | 25,88 | 0,00% | - |
| 24.08.2026 | 25,95 | 26,48 | 25,53 | 25,88 | -0,58% | - |
| 21.08.2026 | 26,08 | 26,28 | 25,93 | 26,03 | 0,00% | - |
| 20.08.2026 | 26,75 | 26,95 | 26,03 | 26,03 | -3,43% | - |
| 19.08.2026 | 26,75 | 27,20 | 26,70 | 26,95 | -0,83% | - |
| 18.08.2026 | 27,45 | 27,80 | 26,68 | 27,18 | -1,98% | - |
| 17.08.2026 | 28,23 | 28,45 | 27,63 | 27,73 | -1,42% | - |
| 14.08.2026 | 28,23 | 28,53 | 27,95 | 28,13 | -0,35% | - |
| 13.08.2026 | 28,10 | 28,85 | 28,10 | 28,23 | 0,80% | - |
| 12.08.2026 | 27,85 | 28,33 | 27,83 | 28,00 | 0,63% | - |
| 11.08.2026 | 27,90 | 28,00 | 27,48 | 27,83 | -0,89% | - |
| 10.08.2026 | 26,98 | 28,18 | 26,93 | 28,08 | 4,86% | - |
| 07.08.2026 | 26,78 | 26,78 | 26,73 | 26,78 | 0,00% | - |
| 06.08.2026 | 26,78 | 26,90 | 26,18 | 26,78 | 0,00% | - |
| 05.08.2026 | 26,93 | 27,35 | 26,68 | 26,78 | 0,19% | - |
| 04.08.2026 | 26,88 | 26,98 | 26,73 | 26,73 | 0,56% | - |
| 03.08.2026 | 26,45 | 27,05 | 26,18 | 26,58 | 0,28% | - |
| 31.07.2026 | 26,50 | 27,05 | 26,18 | 26,50 | 0,28% | 500,00 |
| 30.07.2026 | 26,40 | 26,50 | 25,63 | 26,43 | -0,38% | - |
| 29.07.2026 | 26,98 | 27,03 | 26,23 | 26,53 | -1,12% | - |
| 28.07.2026 | 26,80 | 27,73 | 26,73 | 26,83 | -0,09% | - |
| 27.07.2026 | 27,70 | 27,90 | 26,18 | 26,85 | -1,47% | - |
| 24.07.2026 | 27,43 | 27,55 | 26,75 | 27,25 | -0,64% | - |
| 23.07.2026 | 27,83 | 27,90 | 27,18 | 27,43 | -1,44% | - |
| 22.07.2026 | 28,20 | 28,30 | 27,58 | 27,83 | -1,50% | - |
| 21.07.2026 | 27,45 | 28,25 | 26,80 | 28,25 | 3,96% | - |
| 20.07.2026 | 27,38 | 27,83 | 26,33 | 27,18 | -0,73% | - |
| 17.07.2026 | 25,63 | 28,03 | 25,38 | 27,38 | 5,19% | - |
| 16.07.2026 | 26,48 | 26,65 | 25,73 | 26,03 | -0,48% | - |
| 15.07.2026 | 26,48 | 26,88 | 26,15 | 26,15 | -1,41% | - |
| 14.07.2026 | 26,48 | 26,83 | 26,35 | 26,53 | -0,19% | - |
| 13.07.2026 | 27,45 | 27,45 | 26,55 | 26,58 | -2,39% | - |
| 10.07.2026 | 27,28 | 27,28 | 27,18 | 27,23 | 2,06% | - |
| 09.07.2026 | 26,90 | 27,00 | 26,48 | 26,68 | -0,47% | - |
| 08.07.2026 | 26,15 | 26,85 | 25,85 | 26,80 | 2,10% | - |
| 07.07.2026 | 26,53 | 26,85 | 25,60 | 26,25 | 1,94% | - |
| 06.07.2026 | 25,80 | 25,85 | 25,35 | 25,75 | -0,19% | - |
| 03.07.2026 | 25,73 | 25,85 | 25,43 | 25,80 | 1,08% | - |
| 02.07.2026 | 25,90 | 26,05 | 25,43 | 25,53 | 0,59% | - |
| 01.07.2026 | 25,63 | 25,88 | 25,38 | 25,38 | -0,68% | 328,00 |
| 30.06.2026 | 24,58 | 25,75 | 24,58 | 25,55 | -0,39% | 1.000,00 |
| 29.06.2026 | 24,90 | 25,90 | 24,78 | 25,65 | 3,43% | 300,00 |
| 26.06.2026 | 23,85 | 24,90 | 23,23 | 24,80 | 3,55% | - |
| 25.06.2026 | 23,93 | 24,08 | 23,45 | 23,95 | -0,10% | 300,00 |
| 24.06.2026 | 24,40 | 24,45 | 23,45 | 23,98 | -1,94% | 200,00 |
| 23.06.2026 | 23,95 | 24,55 | 23,78 | 24,45 | -0,91% | - |
| 22.06.2026 | 24,63 | 24,68 | 24,63 | 24,68 | 0,10% | - |
| 19.06.2026 | 24,58 | 25,23 | 24,38 | 24,65 | 0,10% | - |
| 18.06.2026 | 24,28 | 25,05 | 24,18 | 24,63 | -0,61% | - |
| 17.06.2026 | 22,90 | 24,78 | 22,90 | 24,78 | 8,31% | 699,00 |
| 16.06.2026 | 23,43 | 23,75 | 22,88 | 22,88 | -2,56% | - |
| 15.06.2026 | 24,33 | 24,73 | 23,35 | 23,48 | -1,88% | - |
| 12.06.2026 | 23,43 | 24,03 | 23,43 | 23,93 | 0,21% | - |
| 11.06.2026 | 23,80 | 23,95 | 23,23 | 23,88 | -0,73% | 1.903,00 |
| 10.06.2026 | 24,20 | 24,70 | 23,88 | 24,05 | 0,42% | - |
| 09.06.2026 | 24,25 | 24,83 | 23,93 | 23,95 | -1,14% | - |
| 08.06.2026 | 24,48 | 24,58 | 24,03 | 24,23 | -1,12% | - |
| 05.06.2026 | 25,33 | 25,48 | 24,43 | 24,50 | -3,83% | - |