75,585€
2,91%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |