41,425€
8,30%
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 39,35 | 41,13 | 39,05 | 41,10 | 7,45% | - |
| 31.03.2026 | 37,30 | 38,25 | 37,30 | 38,25 | 3,10% | - |
| 30.03.2026 | 36,45 | 37,10 | 36,25 | 37,10 | 0,82% | - |
| 27.03.2026 | 37,00 | 37,00 | 36,70 | 36,80 | -1,21% | - |
| 26.03.2026 | 36,80 | 37,25 | 36,35 | 37,25 | 0,95% | - |
| 25.03.2026 | 36,65 | 36,90 | 36,65 | 36,90 | 1,37% | - |
| 24.03.2026 | 35,40 | 36,40 | 35,35 | 36,40 | 2,39% | - |
| 23.03.2026 | 34,30 | 35,55 | 34,30 | 35,55 | -0,14% | - |
| 20.03.2026 | 35,30 | 35,60 | 35,25 | 35,60 | 1,42% | - |
| 19.03.2026 | 35,60 | 35,60 | 35,10 | 35,10 | -4,10% | - |
| 18.03.2026 | 35,80 | 37,65 | 35,80 | 36,60 | 3,10% | 50,00 |
| 17.03.2026 | 35,05 | 35,50 | 35,05 | 35,50 | -0,84% | - |
| 16.03.2026 | 35,65 | 37,05 | 35,65 | 35,80 | -3,50% | - |
| 13.03.2026 | 36,30 | 37,10 | 36,20 | 37,10 | 2,63% | - |
| 12.03.2026 | 36,10 | 36,15 | 35,95 | 36,15 | -1,77% | - |
| 11.03.2026 | 37,05 | 37,05 | 36,80 | 36,80 | 0,14% | - |
| 10.03.2026 | 36,65 | 36,75 | 36,65 | 36,75 | 2,08% | - |
| 09.03.2026 | 35,85 | 36,35 | 35,85 | 36,00 | -2,83% | - |
| 06.03.2026 | 36,25 | 37,50 | 36,25 | 37,05 | -2,76% | - |
| 05.03.2026 | 37,60 | 38,10 | 37,60 | 38,10 | -0,26% | - |
| 04.03.2026 | 37,40 | 38,20 | 37,20 | 38,20 | 1,33% | - |
| 03.03.2026 | 38,60 | 38,60 | 37,70 | 37,70 | -4,31% | - |
| 02.03.2026 | 38,75 | 39,40 | 38,75 | 39,40 | 0,25% | - |
| 27.02.2026 | 39,50 | 39,55 | 39,30 | 39,30 | -0,51% | - |
| 26.02.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,37% | - |
| 25.02.2026 | 40,10 | 40,10 | 39,90 | 40,05 | 0,12% | - |
| 24.02.2026 | 39,45 | 40,00 | 39,45 | 40,00 | -5,99% | - |
| 23.02.2026 | 38,85 | 42,55 | 38,85 | 42,55 | 8,55% | 9,00 |
| 20.02.2026 | 38,55 | 39,20 | 38,55 | 39,20 | 0,90% | - |
| 19.02.2026 | 39,20 | 39,20 | 38,85 | 38,85 | -1,40% | - |
| 18.02.2026 | 38,85 | 39,40 | 38,70 | 39,40 | 1,55% | - |
| 17.02.2026 | 38,80 | 38,95 | 38,80 | 38,80 | -1,02% | - |
| 16.02.2026 | 39,80 | 39,90 | 39,20 | 39,20 | -0,76% | - |
| 13.02.2026 | 39,20 | 39,75 | 39,20 | 39,50 | -1,25% | 120,00 |
| 12.02.2026 | 36,45 | 40,00 | 36,45 | 40,00 | 6,95% | 26,00 |
| 11.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,40% | - |
| 10.02.2026 | 37,55 | 37,55 | 37,55 | 37,55 | -6,01% | - |
| 09.02.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 8,56% | 51,00 |
| 06.02.2026 | 39,35 | 39,35 | 36,80 | 36,80 | -8,23% | 153,00 |
| 05.02.2026 | 39,80 | 40,10 | 39,80 | 40,10 | -0,25% | 50,00 |
| 04.02.2026 | 40,15 | 40,20 | 39,80 | 40,20 | 0,00% | - |
| 03.02.2026 | 39,75 | 40,20 | 39,75 | 40,20 | 2,55% | - |
| 02.02.2026 | 38,80 | 39,20 | 38,80 | 39,20 | -0,63% | - |
| 30.01.2026 | 37,90 | 39,45 | 37,90 | 39,45 | 1,28% | - |
| 29.01.2026 | 39,50 | 39,70 | 38,95 | 38,95 | -1,27% | 4,00 |
| 28.01.2026 | 39,85 | 40,00 | 39,45 | 39,45 | -0,25% | 25,00 |
| 27.01.2026 | 40,50 | 40,50 | 39,55 | 39,55 | -2,71% | - |
| 26.01.2026 | 40,90 | 40,90 | 40,55 | 40,65 | 0,00% | - |
| 23.01.2026 | 40,65 | 40,70 | 40,65 | 40,65 | -2,05% | - |
| 22.01.2026 | 42,05 | 42,10 | 41,50 | 41,50 | 1,10% | - |
| 21.01.2026 | 40,85 | 41,05 | 40,85 | 41,05 | 0,74% | - |
| 20.01.2026 | 40,55 | 40,75 | 40,20 | 40,75 | 0,74% | - |
| 19.01.2026 | 41,70 | 41,70 | 40,45 | 40,45 | -0,49% | 25,00 |
| 16.01.2026 | 40,40 | 40,65 | 40,40 | 40,65 | 1,88% | - |
| 15.01.2026 | 40,25 | 40,25 | 39,70 | 39,90 | -0,25% | - |
| 14.01.2026 | 39,00 | 40,00 | 38,85 | 40,00 | 1,27% | - |
| 13.01.2026 | 39,35 | 39,50 | 39,35 | 39,50 | 0,64% | - |
| 12.01.2026 | 37,75 | 39,25 | 37,75 | 39,25 | 0,26% | - |
| 09.01.2026 | 37,40 | 39,15 | 37,40 | 39,15 | 2,09% | 1,00 |
| 08.01.2026 | 36,90 | 38,65 | 36,90 | 38,35 | 1,72% | - |
| 07.01.2026 | 38,50 | 38,50 | 37,70 | 37,70 | -4,68% | 26,00 |
| 06.01.2026 | 39,45 | 39,55 | 39,40 | 39,55 | 1,28% | - |
| 05.01.2026 | 38,75 | 41,35 | 38,70 | 39,05 | -4,52% | 3,00 |
| 02.01.2026 | 37,45 | 40,90 | 37,45 | 40,90 | 7,63% | 15,00 |
| 30.12.2025 | 36,65 | 38,00 | 36,65 | 38,00 | 0,00% | - |
| 29.12.2025 | 36,95 | 38,00 | 36,95 | 38,00 | -0,13% | - |
| 23.12.2025 | 37,10 | 38,20 | 37,10 | 38,05 | -4,40% | - |
| 22.12.2025 | 36,80 | 39,80 | 36,80 | 39,80 | 4,46% | 306,00 |
| 19.12.2025 | 37,55 | 38,65 | 37,55 | 38,10 | -0,91% | - |
| 18.12.2025 | 36,95 | 38,45 | 36,95 | 38,45 | 1,32% | - |
| 17.12.2025 | 36,90 | 38,00 | 36,90 | 37,95 | 0,13% | - |
| 16.12.2025 | 36,90 | 38,00 | 36,90 | 37,90 | -0,26% | - |
| 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% | - |