73,835€
-0,11%
Echtzeit-Aktienkurs LUZERNER KANTNBK SF 3,70
Bid:
Ask:
Aktienkurse zur LUZERNER KANTNBK SF 3,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 73,89 | 73,89 | 73,16 | 73,84 | -0,11% | 20,00 |
| 27.02.2025 | 74,29 | 74,30 | 73,49 | 73,92 | -0,38% | - |
| 26.02.2025 | 74,48 | 74,59 | 74,09 | 74,20 | -0,38% | - |
| 25.02.2025 | 73,48 | 74,53 | 73,33 | 74,48 | 1,42% | - |
| 24.02.2025 | 74,60 | 75,19 | 73,44 | 73,44 | -1,59% | - |
| 21.02.2025 | 73,65 | 74,86 | 73,36 | 74,63 | 1,33% | - |
| 20.02.2025 | 74,13 | 74,31 | 73,53 | 73,65 | -0,64% | - |
| 19.02.2025 | 74,92 | 74,96 | 73,85 | 74,13 | -1,05% | - |
| 18.02.2025 | 74,27 | 74,92 | 74,16 | 74,92 | 0,87% | - |
| 17.02.2025 | 74,44 | 74,57 | 73,95 | 74,27 | -0,26% | - |
| 14.02.2025 | 74,49 | 74,62 | 74,11 | 74,46 | -0,09% | - |
| 13.02.2025 | 74,22 | 75,10 | 74,12 | 74,53 | 0,42% | - |
| 12.02.2025 | 74,05 | 74,24 | 73,70 | 74,22 | 0,23% | 35,00 |
| 11.02.2025 | 73,92 | 74,16 | 73,79 | 74,05 | 0,17% | - |
| 10.02.2025 | 74,26 | 74,26 | 73,59 | 73,92 | -0,09% | - |
| 07.02.2025 | 73,91 | 74,28 | 73,62 | 73,99 | 0,11% | 35,00 |
| 06.02.2025 | 73,57 | 74,16 | 73,26 | 73,91 | 0,71% | - |
| 05.02.2025 | 72,41 | 73,60 | 72,23 | 73,39 | 1,36% | - |
| 04.02.2025 | 73,28 | 73,43 | 71,66 | 72,41 | -1,19% | - |
| 03.02.2025 | 70,36 | 73,39 | 70,36 | 73,28 | 1,68% | - |
| 31.01.2025 | 72,38 | 72,67 | 71,92 | 72,07 | -0,48% | - |
| 30.01.2025 | 73,14 | 73,25 | 72,26 | 72,42 | -1,03% | - |
| 29.01.2025 | 73,10 | 73,24 | 72,59 | 73,18 | 0,21% | - |
| 28.01.2025 | 72,97 | 73,27 | 72,81 | 73,03 | -0,10% | - |
| 27.01.2025 | 71,46 | 73,10 | 71,46 | 73,10 | 1,68% | - |
| 24.01.2025 | 73,17 | 73,24 | 71,87 | 71,89 | -1,80% | - |
| 23.01.2025 | 72,79 | 73,29 | 72,79 | 73,21 | 0,58% | - |
| 22.01.2025 | 73,15 | 73,33 | 72,68 | 72,79 | -0,50% | - |
| 21.01.2025 | 72,56 | 73,15 | 72,48 | 73,15 | 0,67% | - |
| 20.01.2025 | 73,24 | 73,44 | 72,41 | 72,67 | -0,78% | - |
| 17.01.2025 | 73,27 | 73,85 | 73,08 | 73,24 | -0,05% | - |
| 16.01.2025 | 72,92 | 73,30 | 72,58 | 73,27 | 0,38% | - |
| 15.01.2025 | 72,59 | 73,15 | 72,59 | 72,99 | 0,55% | - |
| 14.01.2025 | 72,90 | 73,10 | 72,53 | 72,59 | -0,25% | - |
| 13.01.2025 | 72,59 | 73,20 | 72,47 | 72,77 | 0,00% | - |
| 10.01.2025 | 72,28 | 72,88 | 72,21 | 72,77 | 0,65% | - |
| 09.01.2025 | 71,73 | 72,31 | 71,38 | 72,30 | 0,80% | - |
| 08.01.2025 | 71,36 | 71,80 | 71,07 | 71,73 | 0,51% | - |
| 07.01.2025 | 70,28 | 71,44 | 70,15 | 71,36 | 1,49% | 100,00 |
| 06.01.2025 | 69,26 | 70,46 | 69,23 | 70,32 | 1,52% | 440,00 |
| 03.01.2025 | 67,84 | 69,32 | 67,84 | 69,26 | 2,10% | - |
| 02.01.2025 | 67,56 | 67,87 | 67,36 | 67,84 | 0,51% | - |
| 30.12.2024 | 67,60 | 67,69 | 67,25 | 67,49 | -0,13% | - |
| 27.12.2024 | 67,62 | 67,75 | 67,07 | 67,58 | -0,07% | - |
| 23.12.2024 | 67,84 | 67,91 | 67,46 | 67,62 | -0,16% | - |
| 20.12.2024 | 67,77 | 68,08 | 67,44 | 67,73 | -0,32% | - |
| 19.12.2024 | 67,49 | 68,23 | 67,35 | 67,94 | 0,57% | - |
| 18.12.2024 | 67,81 | 68,04 | 67,42 | 67,56 | -0,38% | - |
| 17.12.2024 | 68,05 | 68,05 | 67,55 | 67,81 | -0,35% | - |
| 16.12.2024 | 68,31 | 68,70 | 67,77 | 68,05 | -0,38% | - |
| 13.12.2024 | 68,53 | 68,70 | 68,12 | 68,31 | -0,33% | - |
| 12.12.2024 | 68,95 | 69,04 | 68,33 | 68,53 | -0,60% | - |
| 11.12.2024 | 68,81 | 68,99 | 68,46 | 68,95 | 0,20% | - |
| 10.12.2024 | 69,09 | 69,41 | 68,78 | 68,81 | -0,46% | - |
| 09.12.2024 | 69,18 | 69,32 | 68,73 | 69,13 | -0,09% | - |
| 06.12.2024 | 69,03 | 69,27 | 68,74 | 69,20 | 0,25% | 50,00 |
| 05.12.2024 | 67,99 | 69,07 | 67,92 | 69,03 | 1,57% | - |
| 04.12.2024 | 67,97 | 68,11 | 67,69 | 67,96 | -0,06% | 50,00 |
| 03.12.2024 | 68,09 | 68,18 | 67,76 | 68,00 | -0,13% | 50,00 |
| 02.12.2024 | 68,50 | 68,57 | 67,97 | 68,09 | -0,75% | 75,00 |
| 29.11.2024 | 68,56 | 68,78 | 68,22 | 68,61 | 0,07% | 25,00 |
| 28.11.2024 | 68,71 | 69,20 | 68,32 | 68,56 | -0,22% | 50,00 |
| 27.11.2024 | 68,24 | 68,87 | 68,14 | 68,71 | 0,72% | - |
| 26.11.2024 | 68,43 | 69,01 | 68,15 | 68,22 | -0,90% | - |
| 25.11.2024 | 68,31 | 68,91 | 68,26 | 68,84 | 0,78% | - |
| 22.11.2024 | 68,40 | 68,98 | 68,10 | 68,31 | -0,18% | - |
| 21.11.2024 | 68,38 | 68,45 | 67,73 | 68,43 | 0,03% | - |
| 20.11.2024 | 68,15 | 68,45 | 67,94 | 68,41 | 0,39% | - |
| 19.11.2024 | 68,28 | 68,28 | 67,73 | 68,15 | 0,28% | - |
| 18.11.2024 | 67,55 | 68,10 | 67,45 | 67,96 | 0,76% | - |
| 15.11.2024 | 67,69 | 67,79 | 67,39 | 67,45 | -0,35% | - |
| 14.11.2024 | 67,97 | 68,11 | 67,54 | 67,69 | -0,41% | - |
| 13.11.2024 | 68,29 | 68,29 | 67,48 | 67,97 | -0,42% | - |
| 12.11.2024 | 68,56 | 68,56 | 67,98 | 68,26 | -0,44% | - |
| 11.11.2024 | 68,27 | 69,17 | 68,22 | 68,56 | 0,38% | - |
| 08.11.2024 | 67,94 | 69,03 | 67,92 | 68,30 | 0,40% | 29,00 |
| 07.11.2024 | 67,42 | 68,13 | 67,04 | 68,02 | 0,85% | - |
| 06.11.2024 | 66,93 | 67,83 | 66,51 | 67,45 | 0,28% | - |
| 05.11.2024 | 67,21 | 67,44 | 66,84 | 67,26 | 0,07% | - |
| 04.11.2024 | 67,43 | 67,86 | 67,17 | 67,21 | -0,33% | - |
| 01.11.2024 | 68,26 | 68,29 | 67,40 | 67,43 | -1,21% | - |
| 31.10.2024 | 68,32 | 68,32 | 67,48 | 68,26 | -0,05% | 30,00 |
| 30.10.2024 | 68,49 | 68,60 | 68,12 | 68,29 | -0,49% | - |
| 29.10.2024 | 69,67 | 70,08 | 68,51 | 68,63 | -1,50% | - |
| 28.10.2024 | 70,22 | 70,55 | 69,46 | 69,67 | -0,78% | - |
| 25.10.2024 | 69,79 | 70,47 | 69,65 | 70,22 | 0,57% | 50,00 |
| 24.10.2024 | 70,38 | 70,52 | 69,73 | 69,82 | -0,84% | - |
| 23.10.2024 | 70,29 | 70,47 | 69,94 | 70,42 | 0,28% | 44,00 |
| 22.10.2024 | 70,45 | 70,45 | 69,66 | 70,22 | -0,18% | - |
| 21.10.2024 | 70,36 | 70,67 | 69,98 | 70,35 | -0,01% | 182,00 |
| 18.10.2024 | 70,70 | 70,76 | 70,08 | 70,36 | -0,49% | - |
| 17.10.2024 | 69,41 | 70,99 | 69,21 | 70,70 | 1,90% | - |
| 16.10.2024 | 69,39 | 69,52 | 68,85 | 69,39 | 0,00% | 50,00 |
| 15.10.2024 | 69,30 | 69,53 | 69,16 | 69,39 | 0,17% | - |
| 14.10.2024 | 69,32 | 69,79 | 69,06 | 69,27 | -0,03% | - |
| 11.10.2024 | 69,60 | 69,60 | 69,25 | 69,29 | -0,40% | 50,00 |
| 10.10.2024 | 68,88 | 69,61 | 68,54 | 69,57 | 0,99% | - |
| 09.10.2024 | 68,39 | 68,99 | 68,29 | 68,88 | 0,76% | - |
| 08.10.2024 | 68,79 | 68,97 | 68,32 | 68,36 | -0,67% | 29,00 |
| 07.10.2024 | 67,76 | 69,50 | 67,69 | 68,82 | 1,57% | - |