38,800€
2,11%
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 38,85 | 39,28 | 36,90 | 39,28 | 3,36% | - |
| 15.12.2025 | 37,15 | 38,45 | 37,15 | 38,00 | -1,81% | - |
| 12.12.2025 | 37,35 | 38,90 | 37,35 | 38,70 | 1,71% | - |
| 11.12.2025 | 36,70 | 38,05 | 36,70 | 38,05 | 0,79% | - |
| 10.12.2025 | 36,30 | 37,75 | 36,30 | 37,75 | 0,80% | - |
| 09.12.2025 | 36,55 | 37,95 | 36,55 | 37,45 | -0,93% | - |
| 08.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 05.12.2025 | 36,85 | 38,15 | 36,85 | 38,00 | -0,52% | - |
| 04.12.2025 | 37,60 | 38,85 | 37,60 | 38,20 | -0,78% | - |
| 03.12.2025 | 37,60 | 38,50 | 37,60 | 38,50 | 1,18% | - |
| 02.12.2025 | 37,55 | 38,55 | 37,55 | 38,05 | -1,17% | - |
| 01.12.2025 | 37,75 | 38,50 | 37,75 | 38,50 | 0,00% | - |
| 28.11.2025 | 36,75 | 38,50 | 36,75 | 38,50 | 1,72% | - |
| 27.11.2025 | 36,15 | 37,85 | 36,15 | 37,85 | 1,47% | - |
| 26.11.2025 | 36,70 | 37,65 | 36,70 | 37,30 | -0,27% | - |
| 25.11.2025 | 36,25 | 37,40 | 36,25 | 37,40 | 0,94% | - |
| 24.11.2025 | 35,35 | 37,45 | 35,35 | 37,05 | -4,51% | - |
| 21.11.2025 | 34,95 | 38,80 | 34,95 | 38,80 | 0,13% | 40,00 |
| 20.11.2025 | 35,55 | 38,75 | 35,55 | 38,75 | 6,75% | 1,00 |
| 19.11.2025 | 34,80 | 36,30 | 34,80 | 36,30 | 0,83% | - |
| 18.11.2025 | 34,70 | 36,15 | 34,70 | 36,00 | 0,14% | - |
| 17.11.2025 | 34,90 | 36,15 | 34,90 | 35,95 | 1,13% | - |
| 14.11.2025 | 34,45 | 35,55 | 34,45 | 35,55 | -1,25% | - |
| 13.11.2025 | 35,75 | 36,90 | 35,75 | 36,00 | -1,91% | - |
| 12.11.2025 | 35,20 | 36,70 | 35,20 | 36,70 | 1,10% | - |
| 11.11.2025 | 34,80 | 36,30 | 34,80 | 36,30 | 0,69% | - |
| 10.11.2025 | 33,95 | 36,05 | 33,95 | 36,05 | 3,15% | - |
| 07.11.2025 | 33,90 | 34,95 | 33,90 | 34,95 | -0,43% | - |
| 06.11.2025 | 34,45 | 35,10 | 34,30 | 35,10 | -1,54% | - |
| 05.11.2025 | 33,75 | 36,45 | 33,75 | 35,65 | 1,42% | - |
| 04.11.2025 | 34,25 | 35,25 | 34,25 | 35,15 | -0,57% | - |
| 03.11.2025 | 34,30 | 35,40 | 34,30 | 35,35 | -1,12% | - |
| 30.10.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,42% | - |
| 29.10.2025 | 36,20 | 36,30 | 35,90 | 35,90 | -1,37% | - |
| 28.10.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 0,69% | - |
| 27.10.2025 | 35,95 | 36,15 | 35,90 | 36,15 | -0,41% | - |
| 24.10.2025 | 36,75 | 36,75 | 36,30 | 36,30 | -1,22% | - |
| 23.10.2025 | 36,65 | 36,75 | 36,65 | 36,75 | -0,27% | - |
| 22.10.2025 | 35,75 | 37,50 | 35,75 | 36,85 | 0,27% | - |
| 21.10.2025 | 36,55 | 36,75 | 36,40 | 36,75 | 0,68% | - |
| 20.10.2025 | 36,30 | 36,50 | 36,25 | 36,50 | 1,39% | - |
| 17.10.2025 | 35,70 | 36,10 | 35,60 | 36,00 | -2,44% | - |
| 16.10.2025 | 35,60 | 36,90 | 35,60 | 36,90 | 2,93% | - |
| 15.10.2025 | 33,55 | 37,60 | 33,55 | 35,85 | 1,70% | 6,00 |
| 14.10.2025 | 34,40 | 35,25 | 34,40 | 35,25 | -0,28% | - |
| 13.10.2025 | 33,35 | 35,40 | 33,35 | 35,35 | 1,73% | - |
| 10.10.2025 | 33,80 | 34,75 | 33,80 | 34,75 | -0,86% | - |
| 09.10.2025 | 34,15 | 35,65 | 34,15 | 35,05 | 0,72% | - |
| 08.10.2025 | 33,80 | 34,80 | 33,80 | 34,80 | -2,25% | - |
| 07.10.2025 | 34,20 | 35,60 | 34,20 | 35,60 | 0,14% | - |
| 06.10.2025 | 34,20 | 35,70 | 34,20 | 35,55 | 1,86% | - |
| 03.10.2025 | 32,15 | 34,90 | 32,15 | 34,90 | 5,44% | - |
| 02.10.2025 | 32,25 | 33,40 | 32,25 | 33,10 | -0,30% | 2,00 |
| 01.10.2025 | 32,65 | 33,60 | 32,65 | 33,20 | -0,45% | - |
| 30.09.2025 | 32,20 | 33,35 | 32,20 | 33,35 | 0,45% | - |
| 29.09.2025 | 32,30 | 33,35 | 32,30 | 33,20 | -0,15% | - |
| 26.09.2025 | 32,10 | 33,25 | 32,10 | 33,25 | 0,00% | - |
| 25.09.2025 | 33,00 | 33,85 | 33,00 | 33,25 | -2,92% | - |
| 24.09.2025 | 33,40 | 34,25 | 33,40 | 34,25 | -0,15% | - |
| 23.09.2025 | 33,10 | 34,30 | 33,10 | 34,30 | -1,29% | - |
| 22.09.2025 | 33,90 | 34,75 | 33,90 | 34,75 | -0,43% | - |
| 19.09.2025 | 33,50 | 34,90 | 33,50 | 34,90 | 2,35% | - |
| 18.09.2025 | 33,20 | 34,55 | 33,20 | 34,10 | -0,58% | - |
| 17.09.2025 | 33,30 | 34,50 | 33,30 | 34,30 | -0,44% | - |
| 16.09.2025 | 33,20 | 34,70 | 33,20 | 34,45 | 0,15% | - |
| 15.09.2025 | 32,15 | 34,40 | 32,15 | 34,40 | 3,61% | - |
| 12.09.2025 | 32,10 | 33,20 | 32,10 | 33,20 | 1,07% | - |
| 10.09.2025 | 31,55 | 32,85 | 31,55 | 32,85 | 2,34% | - |
| 05.09.2025 | 30,80 | 32,10 | 30,80 | 32,10 | 1,10% | - |
| 04.09.2025 | 30,70 | 31,80 | 30,70 | 31,75 | 0,16% | - |
| 03.09.2025 | 31,65 | 32,65 | 31,65 | 31,70 | -2,91% | - |
| 02.09.2025 | 32,60 | 33,55 | 32,60 | 32,65 | -3,26% | - |
| 01.09.2025 | 32,35 | 33,75 | 32,35 | 33,75 | -0,44% | - |
| 29.08.2025 | 32,60 | 34,00 | 32,60 | 33,90 | -0,15% | - |
| 28.08.2025 | 31,10 | 33,95 | 31,10 | 33,95 | 6,59% | - |
| 27.08.2025 | 30,95 | 32,05 | 30,95 | 31,85 | 0,00% | - |
| 26.08.2025 | 30,80 | 31,85 | 30,80 | 31,85 | 0,00% | - |
| 25.08.2025 | 31,35 | 32,30 | 31,35 | 31,85 | -0,62% | - |
| 22.08.2025 | 31,00 | 32,05 | 31,00 | 32,05 | 0,63% | - |
| 21.08.2025 | 31,05 | 32,05 | 31,05 | 31,85 | 0,00% | - |
| 20.08.2025 | 31,40 | 32,25 | 31,40 | 31,85 | -0,78% | - |
| 19.08.2025 | 31,00 | 32,10 | 31,00 | 32,10 | 0,47% | - |
| 18.08.2025 | 31,00 | 32,10 | 31,00 | 31,95 | 3,40% | - |
| 15.08.2025 | 31,00 | 31,00 | 30,90 | 30,90 | -1,44% | - |
| 14.08.2025 | 30,30 | 31,35 | 30,30 | 31,35 | -0,95% | - |
| 13.08.2025 | 30,90 | 31,80 | 30,90 | 31,65 | -0,16% | - |
| 12.08.2025 | 30,55 | 31,70 | 30,55 | 31,70 | 0,79% | - |
| 11.08.2025 | 30,95 | 31,80 | 30,95 | 31,45 | -0,63% | - |
| 08.08.2025 | 30,45 | 31,65 | 30,45 | 31,65 | 0,00% | - |
| 07.08.2025 | 30,65 | 31,75 | 30,65 | 31,65 | 0,96% | - |
| 06.08.2025 | 30,70 | 31,70 | 30,70 | 31,35 | -1,26% | - |
| 05.08.2025 | 33,45 | 33,45 | 31,50 | 31,75 | 1,76% | 100,00 |
| 04.08.2025 | 30,40 | 31,40 | 30,40 | 31,20 | -0,32% | - |
| 01.08.2025 | 30,85 | 31,60 | 30,85 | 31,30 | -1,57% | - |
| 31.07.2025 | 31,00 | 31,90 | 31,00 | 31,80 | -0,31% | - |
| 30.07.2025 | 30,95 | 32,20 | 30,95 | 31,90 | -0,16% | - |
| 29.07.2025 | 31,00 | 32,15 | 31,00 | 31,95 | 0,31% | - |
| 28.07.2025 | 30,70 | 32,10 | 30,70 | 31,85 | 0,95% | - |
| 25.07.2025 | 30,80 | 31,55 | 30,80 | 31,55 | 0,00% | - |
| 24.07.2025 | 31,25 | 32,05 | 31,25 | 31,55 | -1,87% | - |