78,600€
0,26%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 78,38 | 79,04 | 78,38 | 78,60 | 0,26% | - |
| 16.07.2025 | 78,85 | 79,05 | 78,19 | 78,40 | -0,57% | - |
| 15.07.2025 | 79,75 | 79,89 | 78,59 | 78,85 | -1,07% | - |
| 14.07.2025 | 77,96 | 79,80 | 77,39 | 79,70 | 1,01% | - |
| 11.07.2025 | 78,40 | 79,69 | 78,24 | 78,90 | 0,64% | - |
| 10.07.2025 | 78,85 | 79,61 | 78,25 | 78,40 | -0,57% | - |
| 09.07.2025 | 78,60 | 79,09 | 78,19 | 78,85 | 0,32% | - |
| 08.07.2025 | 77,10 | 78,71 | 77,00 | 78,60 | 1,95% | - |
| 07.07.2025 | 76,15 | 77,22 | 76,10 | 77,10 | 1,19% | - |
| 04.07.2025 | 75,55 | 76,44 | 75,36 | 76,19 | 0,85% | - |
| 03.07.2025 | 75,55 | 76,09 | 75,40 | 75,55 | 0,00% | - |
| 02.07.2025 | 76,05 | 76,24 | 75,45 | 75,55 | -0,66% | - |
| 01.07.2025 | 76,35 | 76,76 | 75,84 | 76,05 | -0,33% | - |
| 30.06.2025 | 76,49 | 76,87 | 76,12 | 76,30 | -0,25% | - |
| 27.06.2025 | 76,05 | 76,84 | 76,05 | 76,49 | 0,53% | - |
| 26.06.2025 | 75,58 | 76,26 | 75,16 | 76,09 | 0,98% | - |
| 25.06.2025 | 76,40 | 76,70 | 75,30 | 75,35 | -1,50% | - |
| 24.06.2025 | 76,46 | 76,53 | 75,98 | 76,50 | 0,60% | - |
| 23.06.2025 | 76,30 | 76,50 | 75,61 | 76,04 | -0,34% | - |
| 20.06.2025 | 76,62 | 77,05 | 75,95 | 76,30 | -0,07% | - |
| 19.06.2025 | 75,40 | 76,44 | 74,95 | 76,35 | 1,26% | - |
| 18.06.2025 | 74,95 | 75,50 | 74,44 | 75,40 | 0,65% | - |
| 17.06.2025 | 73,70 | 75,10 | 73,06 | 74,91 | 1,64% | - |
| 16.06.2025 | 74,19 | 74,33 | 73,70 | 73,70 | -0,54% | - |
| 13.06.2025 | 74,25 | 74,60 | 73,51 | 74,10 | -0,20% | - |
| 12.06.2025 | 73,85 | 74,35 | 73,34 | 74,25 | 0,54% | - |
| 11.06.2025 | 73,39 | 74,37 | 73,25 | 73,85 | 0,27% | - |
| 10.06.2025 | 73,45 | 73,72 | 72,85 | 73,65 | 0,77% | - |
| 09.06.2025 | 73,09 | 73,26 | 72,60 | 73,09 | -0,15% | - |
| 06.06.2025 | 72,67 | 73,30 | 72,19 | 73,20 | 0,98% | - |
| 05.06.2025 | 72,50 | 72,70 | 72,34 | 72,49 | -0,01% | - |
| 04.06.2025 | 72,74 | 72,88 | 72,40 | 72,50 | -0,27% | - |
| 03.06.2025 | 73,09 | 73,28 | 72,58 | 72,69 | -0,55% | - |
| 02.06.2025 | 73,09 | 73,20 | 72,47 | 73,09 | -0,14% | - |
| 30.05.2025 | 72,95 | 74,01 | 72,95 | 73,19 | 0,33% | - |
| 29.05.2025 | 73,62 | 74,89 | 72,45 | 72,95 | -0,36% | - |
| 28.05.2025 | 73,20 | 73,58 | 72,89 | 73,21 | 0,01% | - |
| 27.05.2025 | 74,00 | 74,05 | 73,15 | 73,20 | -1,08% | - |
| 26.05.2025 | 74,38 | 74,38 | 73,30 | 74,00 | 0,34% | - |
| 23.05.2025 | 74,25 | 74,25 | 73,09 | 73,75 | -0,62% | - |
| 22.05.2025 | 73,45 | 74,29 | 73,41 | 74,21 | 1,03% | - |
| 21.05.2025 | 73,74 | 74,05 | 73,27 | 73,45 | -0,39% | - |
| 20.05.2025 | 73,37 | 73,75 | 72,94 | 73,74 | 0,26% | - |
| 19.05.2025 | 72,98 | 73,68 | 72,80 | 73,55 | 0,78% | - |
| 16.05.2025 | 73,40 | 73,47 | 72,27 | 72,98 | -0,57% | - |
| 15.05.2025 | 72,47 | 73,54 | 72,36 | 73,40 | 1,28% | - |
| 14.05.2025 | 72,41 | 72,79 | 72,32 | 72,47 | 0,01% | - |
| 13.05.2025 | 73,02 | 73,71 | 72,40 | 72,46 | -0,81% | 14,00 |
| 12.05.2025 | 73,60 | 74,12 | 72,70 | 73,06 | -0,74% | - |
| 09.05.2025 | 73,83 | 73,92 | 73,21 | 73,60 | -0,22% | - |
| 08.05.2025 | 75,42 | 75,85 | 73,75 | 73,76 | -2,20% | - |
| 07.05.2025 | 75,08 | 75,57 | 74,71 | 75,42 | 0,75% | - |
| 06.05.2025 | 74,99 | 75,32 | 74,53 | 74,86 | -0,27% | - |
| 05.05.2025 | 74,73 | 75,20 | 74,55 | 75,06 | 0,08% | - |
| 02.05.2025 | 74,67 | 75,28 | 74,00 | 75,00 | 0,94% | - |
| 30.04.2025 | 73,60 | 74,52 | 73,42 | 74,30 | 0,98% | - |
| 29.04.2025 | 72,40 | 73,70 | 72,36 | 73,58 | 1,59% | - |
| 28.04.2025 | 71,55 | 72,60 | 71,41 | 72,43 | 1,29% | - |
| 25.04.2025 | 72,42 | 72,53 | 71,34 | 71,50 | -1,22% | - |
| 24.04.2025 | 72,23 | 72,72 | 71,68 | 72,38 | 0,21% | - |
| 23.04.2025 | 73,91 | 73,91 | 72,19 | 72,23 | -0,69% | - |
| 22.04.2025 | 73,34 | 73,34 | 72,32 | 72,73 | -0,87% | - |
| 17.04.2025 | 76,00 | 76,50 | 73,21 | 73,37 | -3,57% | - |
| 16.04.2025 | 76,39 | 76,43 | 75,75 | 76,08 | -0,41% | - |
| 15.04.2025 | 75,92 | 76,59 | 75,04 | 76,39 | 0,68% | - |
| 14.04.2025 | 75,57 | 75,97 | 74,64 | 75,88 | 0,41% | 200,00 |
| 11.04.2025 | 73,81 | 75,70 | 73,63 | 75,57 | 2,89% | - |
| 10.04.2025 | 72,95 | 73,88 | 72,44 | 73,45 | 0,78% | - |
| 09.04.2025 | 71,36 | 73,10 | 70,87 | 72,88 | 1,77% | - |
| 08.04.2025 | 70,64 | 72,45 | 69,80 | 71,61 | 1,11% | - |
| 07.04.2025 | 69,44 | 71,58 | 67,76 | 70,83 | 0,52% | - |
| 04.04.2025 | 72,35 | 72,67 | 70,43 | 70,46 | -2,61% | - |
| 03.04.2025 | 73,57 | 73,57 | 72,35 | 72,35 | -1,67% | - |
| 02.04.2025 | 73,67 | 73,74 | 73,25 | 73,57 | -0,19% | - |
| 01.04.2025 | 73,00 | 73,86 | 73,00 | 73,71 | 0,73% | - |
| 31.03.2025 | 73,06 | 73,67 | 69,35 | 73,18 | -0,69% | - |
| 28.03.2025 | 74,31 | 74,38 | 73,54 | 73,68 | -0,85% | - |
| 27.03.2025 | 73,57 | 74,42 | 73,31 | 74,31 | 1,01% | - |
| 26.03.2025 | 74,12 | 74,23 | 73,34 | 73,57 | -0,72% | - |
| 25.03.2025 | 73,43 | 74,12 | 70,05 | 74,10 | 0,92% | - |
| 24.03.2025 | 72,49 | 73,55 | 72,31 | 73,43 | 1,33% | - |
| 21.03.2025 | 72,40 | 72,65 | 71,65 | 72,46 | 0,11% | - |
| 20.03.2025 | 72,22 | 72,51 | 71,72 | 72,38 | 0,22% | - |
| 19.03.2025 | 72,20 | 72,34 | 71,65 | 72,22 | 0,08% | - |
| 18.03.2025 | 71,33 | 72,25 | 71,17 | 72,16 | 1,16% | - |
| 17.03.2025 | 71,59 | 72,16 | 71,13 | 71,33 | -0,36% | - |
| 14.03.2025 | 70,86 | 71,70 | 70,79 | 71,59 | 1,07% | 5,00 |
| 13.03.2025 | 70,31 | 71,20 | 70,17 | 70,83 | 0,74% | - |
| 12.03.2025 | 70,25 | 70,65 | 70,10 | 70,31 | 0,09% | - |
| 11.03.2025 | 71,14 | 71,42 | 70,08 | 70,25 | -1,25% | 40,00 |
| 10.03.2025 | 72,06 | 72,17 | 71,05 | 71,14 | -1,33% | - |
| 07.03.2025 | 70,79 | 72,13 | 70,79 | 72,10 | 1,60% | - |
| 06.03.2025 | 71,84 | 72,13 | 70,90 | 70,96 | -1,22% | - |
| 05.03.2025 | 72,97 | 73,19 | 71,67 | 71,84 | -1,39% | - |
| 04.03.2025 | 72,92 | 73,46 | 72,40 | 72,86 | -0,13% | - |
| 03.03.2025 | 73,77 | 74,17 | 72,88 | 72,95 | -1,20% | - |
| 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% | - |