100,050€
0,35%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 99,65 | 100,10 | 98,35 | 100,10 | 0,40% | - |
| 08.01.2026 | 100,30 | 100,80 | 99,35 | 99,70 | -0,35% | - |
| 07.01.2026 | 101,60 | 101,60 | 100,00 | 100,05 | -1,53% | - |
| 06.01.2026 | 103,80 | 104,10 | 101,30 | 101,60 | 1,75% | - |
| 05.01.2026 | 99,75 | 100,00 | 99,75 | 99,85 | 0,00% | - |
| 02.01.2026 | 99,65 | 99,95 | 98,55 | 99,85 | 0,45% | - |
| 30.12.2025 | 99,80 | 99,95 | 99,35 | 99,40 | -0,40% | - |
| 29.12.2025 | 99,85 | 100,10 | 98,90 | 99,80 | 0,15% | - |
| 23.12.2025 | 98,70 | 99,85 | 98,65 | 99,65 | 1,06% | - |
| 22.12.2025 | 98,90 | 99,30 | 97,80 | 98,60 | -0,40% | - |
| 19.12.2025 | 97,40 | 99,10 | 97,40 | 99,00 | 1,59% | - |
| 18.12.2025 | 96,50 | 97,75 | 96,50 | 97,45 | 0,98% | - |
| 17.12.2025 | 95,50 | 96,75 | 95,30 | 96,50 | 1,21% | - |
| 16.12.2025 | 94,60 | 95,45 | 94,30 | 95,35 | 0,79% | - |
| 15.12.2025 | 94,10 | 94,85 | 94,05 | 94,60 | 0,42% | - |
| 12.12.2025 | 94,30 | 94,75 | 94,00 | 94,20 | -0,16% | 35,00 |
| 11.12.2025 | 94,00 | 94,45 | 93,65 | 94,35 | 0,48% | - |
| 10.12.2025 | 94,20 | 94,30 | 93,30 | 93,90 | -0,37% | - |
| 09.12.2025 | 93,80 | 94,55 | 93,80 | 94,25 | 0,37% | - |
| 08.12.2025 | 94,95 | 95,00 | 93,65 | 93,90 | -1,42% | - |
| 05.12.2025 | 94,55 | 95,60 | 94,55 | 95,25 | 0,21% | - |
| 04.12.2025 | 93,90 | 95,60 | 93,65 | 95,05 | 1,44% | - |
| 03.12.2025 | 94,40 | 94,70 | 92,80 | 93,70 | -0,74% | - |
| 02.12.2025 | 93,60 | 94,70 | 93,55 | 94,40 | 0,80% | - |
| 01.12.2025 | 93,15 | 94,00 | 92,60 | 93,65 | 0,11% | - |
| 28.11.2025 | 93,30 | 93,65 | 92,40 | 93,55 | 0,27% | - |
| 27.11.2025 | 92,75 | 93,65 | 92,45 | 93,30 | 0,59% | - |
| 26.11.2025 | 91,75 | 92,85 | 91,35 | 92,75 | 1,09% | - |
| 25.11.2025 | 91,40 | 91,75 | 91,15 | 91,75 | 0,33% | - |
| 24.11.2025 | 91,10 | 91,65 | 90,30 | 91,45 | 0,33% | - |
| 21.11.2025 | 91,50 | 91,75 | 90,85 | 91,15 | -0,38% | - |
| 20.11.2025 | 92,00 | 92,00 | 91,20 | 91,50 | 0,11% | - |
| 19.11.2025 | 91,20 | 91,58 | 90,93 | 91,40 | 0,22% | - |
| 18.11.2025 | 92,72 | 93,63 | 91,20 | 91,20 | -2,56% | 35,00 |
| 17.11.2025 | 93,00 | 93,78 | 93,00 | 93,60 | 0,58% | - |
| 14.11.2025 | 94,10 | 94,25 | 93,04 | 93,06 | -1,21% | - |
| 13.11.2025 | 93,39 | 94,41 | 93,30 | 94,20 | 1,07% | 171,00 |
| 12.11.2025 | 92,81 | 93,40 | 92,64 | 93,20 | 0,65% | - |
| 11.11.2025 | 90,81 | 92,88 | 90,81 | 92,60 | 1,87% | - |
| 10.11.2025 | 89,65 | 91,03 | 89,59 | 90,90 | 1,39% | - |
| 07.11.2025 | 89,10 | 90,01 | 89,05 | 89,65 | 0,79% | - |
| 06.11.2025 | 88,61 | 89,20 | 88,36 | 88,95 | 0,28% | 500,00 |
| 05.11.2025 | 88,04 | 88,96 | 88,04 | 88,70 | 0,57% | 500,00 |
| 04.11.2025 | 86,95 | 88,48 | 86,95 | 88,20 | 0,11% | - |
| 03.11.2025 | 88,20 | 88,39 | 87,64 | 88,11 | -0,05% | 92,00 |
| 31.10.2025 | 87,80 | 88,45 | 87,29 | 88,15 | 0,57% | 10,00 |
| 30.10.2025 | 86,74 | 87,85 | 86,65 | 87,65 | 1,21% | - |
| 29.10.2025 | 86,19 | 87,15 | 86,19 | 86,60 | 0,23% | 5,00 |
| 28.10.2025 | 85,24 | 86,50 | 85,09 | 86,40 | 1,11% | - |
| 27.10.2025 | 86,05 | 86,52 | 85,41 | 85,45 | -0,61% | - |
| 24.10.2025 | 86,75 | 86,96 | 85,61 | 85,98 | -0,89% | - |
| 23.10.2025 | 86,20 | 86,75 | 85,77 | 86,75 | 0,58% | - |
| 22.10.2025 | 86,55 | 86,70 | 86,02 | 86,25 | -0,46% | - |
| 21.10.2025 | 86,05 | 86,70 | 85,66 | 86,65 | 0,70% | - |
| 20.10.2025 | 86,39 | 86,94 | 85,83 | 86,05 | -0,23% | - |
| 17.10.2025 | 87,65 | 87,83 | 86,12 | 86,25 | -1,48% | - |
| 16.10.2025 | 87,25 | 87,87 | 87,06 | 87,55 | 0,34% | - |
| 15.10.2025 | 86,50 | 87,35 | 86,45 | 87,25 | 0,93% | - |
| 14.10.2025 | 85,84 | 86,57 | 85,66 | 86,45 | 0,52% | - |
| 13.10.2025 | 86,82 | 87,10 | 85,85 | 86,00 | -0,81% | - |
| 10.10.2025 | 86,60 | 86,85 | 86,29 | 86,70 | 0,23% | - |
| 09.10.2025 | 86,60 | 86,98 | 86,44 | 86,50 | -0,23% | - |
| 08.10.2025 | 85,70 | 86,76 | 85,30 | 86,70 | 1,40% | 58,00 |
| 07.10.2025 | 85,40 | 85,90 | 85,25 | 85,50 | 0,23% | - |
| 06.10.2025 | 85,07 | 86,18 | 84,97 | 85,31 | 0,38% | 15,00 |
| 03.10.2025 | 85,20 | 85,41 | 84,50 | 84,98 | -0,20% | - |
| 02.10.2025 | 85,55 | 85,64 | 84,61 | 85,15 | -0,35% | - |
| 01.10.2025 | 85,42 | 85,63 | 85,05 | 85,45 | -0,12% | - |
| 30.09.2025 | 84,51 | 85,65 | 84,36 | 85,55 | 1,12% | - |
| 29.09.2025 | 84,40 | 84,67 | 84,08 | 84,60 | 0,24% | - |
| 26.09.2025 | 84,10 | 84,98 | 83,85 | 84,40 | 0,85% | - |
| 25.09.2025 | 83,70 | 84,07 | 82,64 | 83,69 | -0,02% | - |
| 24.09.2025 | 82,05 | 84,12 | 81,94 | 83,70 | 2,07% | - |
| 23.09.2025 | 82,11 | 82,76 | 82,00 | 82,00 | -0,30% | - |
| 22.09.2025 | 81,41 | 82,54 | 81,35 | 82,25 | 0,93% | - |
| 19.09.2025 | 80,55 | 81,68 | 80,42 | 81,50 | 1,30% | - |
| 18.09.2025 | 81,15 | 81,44 | 80,45 | 80,45 | -0,80% | - |
| 17.09.2025 | 80,75 | 81,45 | 80,58 | 81,10 | 0,28% | - |
| 16.09.2025 | 81,85 | 81,95 | 80,76 | 80,87 | -1,34% | - |
| 15.09.2025 | 81,95 | 82,11 | 81,45 | 81,97 | 0,23% | - |
| 12.09.2025 | 82,05 | 82,20 | 81,51 | 81,79 | 0,08% | 30,00 |
| 11.09.2025 | 81,75 | 82,35 | 81,51 | 81,72 | 0,09% | - |
| 10.09.2025 | 82,05 | 82,31 | 81,55 | 81,65 | -0,43% | - |
| 09.09.2025 | 81,29 | 82,17 | 81,17 | 82,01 | 0,62% | 4,00 |
| 08.09.2025 | 81,65 | 81,91 | 81,23 | 81,50 | -0,06% | - |
| 05.09.2025 | 81,85 | 82,15 | 81,26 | 81,55 | -0,42% | - |
| 04.09.2025 | 81,55 | 82,30 | 81,22 | 81,90 | 0,66% | - |
| 03.09.2025 | 81,55 | 81,90 | 80,98 | 81,36 | -0,24% | - |
| 02.09.2025 | 81,09 | 81,65 | 81,01 | 81,55 | 0,21% | - |
| 01.09.2025 | 81,35 | 81,65 | 80,86 | 81,38 | 0,03% | - |
| 29.08.2025 | 81,70 | 82,28 | 81,28 | 81,36 | -0,42% | - |
| 28.08.2025 | 82,40 | 82,89 | 81,64 | 81,70 | -0,73% | - |
| 27.08.2025 | 82,10 | 82,83 | 81,77 | 82,30 | 0,24% | - |
| 26.08.2025 | 82,50 | 82,50 | 81,20 | 82,10 | -0,48% | - |
| 25.08.2025 | 81,60 | 82,55 | 81,35 | 82,50 | 1,10% | - |
| 22.08.2025 | 81,65 | 83,06 | 81,29 | 81,61 | -0,06% | 42,00 |
| 21.08.2025 | 81,40 | 81,91 | 80,89 | 81,65 | 0,31% | - |
| 20.08.2025 | 80,90 | 81,50 | 80,26 | 81,40 | 0,62% | - |
| 19.08.2025 | 79,21 | 81,98 | 79,21 | 80,90 | 2,12% | 16,00 |
| 18.08.2025 | 78,64 | 79,42 | 78,45 | 79,22 | 0,98% | - |