145,700€
1,67%
Echtzeit-Aktienkurs LUZERNER KANTNBK SF 3,70
Bid:
Ask:
Aktienkurse zur LUZERNER KANTNBK SF 3,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 145,50 | 147,20 | 144,50 | 147,00 | 2,58% | - |
| 11.11.2026 | 143,70 | 144,30 | 142,40 | 143,30 | 1,49% | - |
| 10.11.2026 | 142,30 | 142,70 | 139,30 | 141,20 | 0,07% | - |
| 09.11.2026 | 141,00 | 144,00 | 140,50 | 141,10 | -0,28% | - |
| 06.11.2026 | 143,90 | 144,90 | 141,10 | 141,50 | -1,74% | 90,00 |
| 05.11.2026 | 144,10 | 145,10 | 142,80 | 144,00 | 0,63% | - |
| 04.11.2026 | 141,40 | 144,80 | 141,10 | 143,10 | 1,42% | 70,00 |
| 03.11.2026 | 138,60 | 143,00 | 137,70 | 141,10 | -0,42% | - |
| 02.11.2026 | 141,90 | 141,90 | 139,50 | 141,70 | 0,64% | - |
| 30.10.2026 | 137,00 | 141,80 | 136,00 | 140,80 | 3,00% | - |
| 29.10.2026 | 133,50 | 137,60 | 133,20 | 136,70 | 2,32% | - |
| 28.10.2026 | 134,50 | 134,50 | 133,60 | 133,60 | 0,23% | - |
| 27.10.2026 | 133,50 | 133,50 | 133,30 | 133,30 | -0,74% | - |
| 26.10.2026 | 135,20 | 135,50 | 133,70 | 134,30 | -0,44% | - |
| 23.10.2026 | 133,80 | 135,80 | 133,40 | 134,90 | 0,52% | - |
| 22.10.2026 | 133,60 | 134,90 | 132,90 | 134,20 | -0,45% | 37,00 |
| 21.10.2026 | 134,40 | 135,00 | 134,10 | 134,80 | 0,60% | - |
| 20.10.2026 | 132,60 | 134,60 | 131,70 | 134,00 | 0,37% | - |
| 19.10.2026 | 134,40 | 135,60 | 132,00 | 133,50 | -0,67% | - |
| 16.10.2026 | 135,80 | 135,80 | 133,60 | 134,40 | -0,74% | 100,00 |
| 15.10.2026 | 132,90 | 135,50 | 129,90 | 135,40 | 1,80% | - |
| 14.10.2026 | 134,80 | 134,80 | 131,60 | 133,00 | -0,97% | - |
| 13.10.2026 | 133,90 | 134,70 | 133,30 | 134,30 | 1,13% | - |
| 12.10.2026 | 133,80 | 133,80 | 132,10 | 132,80 | 0,15% | - |
| 09.10.2026 | 133,70 | 134,00 | 131,50 | 132,60 | 1,84% | - |
| 08.10.2026 | 131,30 | 131,30 | 130,20 | 130,20 | -1,14% | - |
| 07.10.2026 | 131,30 | 132,30 | 130,70 | 131,70 | -0,08% | - |
| 06.10.2026 | 131,20 | 132,90 | 131,20 | 131,80 | 0,30% | - |
| 05.10.2026 | 129,30 | 132,00 | 128,60 | 131,40 | 2,10% | 45,00 |
| 02.10.2026 | 128,20 | 129,60 | 127,20 | 128,70 | 1,10% | - |
| 01.10.2026 | 128,00 | 128,20 | 125,80 | 127,30 | -0,39% | 15,00 |
| 30.09.2026 | 130,10 | 130,20 | 127,70 | 127,80 | -0,85% | - |
| 29.09.2026 | 129,60 | 130,80 | 128,20 | 128,90 | -1,30% | - |
| 28.09.2026 | 127,20 | 132,00 | 127,00 | 130,60 | 1,24% | - |
| 25.09.2026 | 126,30 | 129,50 | 126,30 | 129,00 | 1,26% | 45,00 |
| 24.09.2026 | 125,50 | 128,30 | 125,00 | 127,40 | 2,17% | - |
| 23.09.2026 | 124,40 | 124,70 | 123,60 | 124,70 | 0,40% | - |
| 22.09.2026 | 124,30 | 126,00 | 123,40 | 124,20 | -0,16% | - |
| 21.09.2026 | 124,40 | 124,80 | 123,10 | 124,40 | 0,73% | - |
| 18.09.2026 | 122,20 | 124,20 | 121,60 | 123,50 | 0,90% | - |
| 17.09.2026 | 123,50 | 124,90 | 121,60 | 122,40 | -0,97% | - |
| 16.09.2026 | 124,40 | 125,80 | 122,80 | 123,60 | -0,64% | - |
| 15.09.2026 | 122,70 | 124,60 | 122,50 | 124,40 | 0,65% | - |
| 14.09.2026 | 124,30 | 124,40 | 120,50 | 123,60 | 1,90% | - |
| 11.09.2026 | 120,80 | 122,60 | 120,70 | 121,30 | 0,33% | - |
| 10.09.2026 | 121,80 | 122,60 | 120,60 | 120,90 | -2,03% | - |
| 09.09.2026 | 125,90 | 126,40 | 122,60 | 123,40 | -3,06% | 1,00 |
| 08.09.2026 | 127,60 | 128,30 | 126,60 | 127,30 | 0,47% | - |
| 07.09.2026 | 125,90 | 127,50 | 124,00 | 126,70 | 0,40% | - |
| 04.09.2026 | 125,40 | 126,60 | 124,60 | 126,20 | 0,56% | - |
| 03.09.2026 | 125,70 | 126,30 | 124,70 | 125,50 | 1,46% | - |
| 02.09.2026 | 124,00 | 125,40 | 122,70 | 123,70 | -0,80% | - |
| 01.09.2026 | 123,80 | 125,40 | 123,60 | 124,70 | 0,24% | - |
| 31.08.2026 | 121,60 | 125,60 | 121,60 | 124,40 | 1,47% | - |
| 28.08.2026 | 122,60 | 123,70 | 122,40 | 122,60 | 0,74% | - |
| 27.08.2026 | 121,30 | 121,90 | 120,50 | 121,70 | 0,08% | - |
| 26.08.2026 | 124,30 | 124,60 | 120,60 | 121,60 | -1,78% | - |
| 25.08.2026 | 120,00 | 125,60 | 117,60 | 123,80 | 2,82% | - |
| 24.08.2026 | 119,70 | 121,40 | 119,50 | 120,40 | 0,58% | - |
| 21.08.2026 | 118,70 | 119,80 | 117,80 | 119,70 | 1,10% | - |
| 20.08.2026 | 117,50 | 118,70 | 116,40 | 118,40 | 0,94% | - |
| 19.08.2026 | 115,40 | 117,50 | 115,20 | 117,30 | 0,69% | - |
| 18.08.2026 | 116,00 | 116,70 | 115,50 | 116,50 | 0,00% | - |
| 17.08.2026 | 117,20 | 118,50 | 116,40 | 116,50 | -0,68% | - |
| 14.08.2026 | 117,40 | 117,40 | 116,70 | 117,30 | 1,21% | - |
| 13.08.2026 | 115,30 | 116,50 | 114,70 | 115,90 | 0,70% | - |
| 12.08.2026 | 114,50 | 115,60 | 113,70 | 115,10 | 0,26% | - |
| 11.08.2026 | 115,70 | 115,70 | 113,50 | 114,80 | -0,52% | - |
| 10.08.2026 | 117,60 | 117,80 | 115,30 | 115,40 | -1,95% | - |
| 07.08.2026 | 119,00 | 119,20 | 117,30 | 117,70 | -0,76% | - |
| 06.08.2026 | 119,30 | 119,70 | 118,30 | 118,60 | 0,25% | - |
| 05.08.2026 | 119,90 | 120,40 | 117,70 | 118,30 | -1,17% | - |
| 04.08.2026 | 119,00 | 120,40 | 118,70 | 119,70 | 0,93% | - |
| 03.08.2026 | 120,00 | 122,20 | 118,60 | 118,60 | -1,00% | - |
| 31.07.2026 | 120,30 | 120,60 | 119,70 | 119,80 | -0,58% | - |
| 30.07.2026 | 120,40 | 121,00 | 120,30 | 120,50 | 0,00% | - |
| 29.07.2026 | 122,00 | 123,20 | 120,30 | 120,50 | -1,95% | - |
| 28.07.2026 | 122,40 | 123,80 | 121,70 | 122,90 | 0,49% | 27,00 |
| 27.07.2026 | 125,80 | 126,00 | 122,30 | 122,30 | -0,33% | - |
| 24.07.2026 | 121,70 | 123,50 | 121,50 | 122,70 | -0,81% | - |
| 23.07.2026 | 122,90 | 124,50 | 122,10 | 123,70 | -0,48% | - |
| 22.07.2026 | 122,10 | 124,50 | 121,90 | 124,30 | 2,81% | - |
| 21.07.2026 | 122,00 | 123,20 | 120,70 | 120,90 | -1,14% | - |
| 20.07.2026 | 121,90 | 122,70 | 121,50 | 122,30 | -0,16% | - |
| 17.07.2026 | 118,60 | 122,70 | 118,40 | 122,50 | 1,66% | - |
| 16.07.2026 | 118,60 | 120,60 | 117,50 | 120,50 | 1,77% | - |
| 15.07.2026 | 117,50 | 118,40 | 117,20 | 118,40 | 0,94% | - |
| 14.07.2026 | 116,20 | 117,50 | 115,70 | 117,30 | 0,43% | - |
| 13.07.2026 | 117,20 | 118,30 | 114,70 | 116,80 | -0,51% | - |
| 10.07.2026 | 119,50 | 119,70 | 116,90 | 117,40 | -1,18% | - |
| 09.07.2026 | 118,70 | 119,50 | 118,10 | 118,80 | -0,59% | - |
| 08.07.2026 | 116,90 | 119,90 | 116,50 | 119,50 | 1,88% | - |
| 07.07.2026 | 117,00 | 117,50 | 115,40 | 117,30 | 0,00% | - |
| 06.07.2026 | 117,40 | 117,80 | 115,30 | 117,30 | -0,26% | - |
| 03.07.2026 | 118,50 | 119,10 | 116,10 | 117,60 | -0,76% | - |
| 02.07.2026 | 118,70 | 119,30 | 117,00 | 118,50 | -0,67% | - |
| 01.07.2026 | 119,10 | 119,30 | 119,10 | 119,30 | 0,00% | - |
| 30.06.2026 | 120,80 | 120,90 | 119,10 | 119,30 | -1,65% | - |
| 29.06.2026 | 122,00 | 122,60 | 120,20 | 121,30 | 1,08% | - |
| 26.06.2026 | 114,80 | 120,40 | 113,10 | 120,00 | 4,62% | - |