67,620€
-0,16%
Echtzeit-Aktienkurs LUZERNER KANTNBK SF 3,70
Bid:
Ask:
Aktienkurse zur LUZERNER KANTNBK SF 3,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 67,21 | 67,85 | 67,18 | 67,76 | 0,82% | - |
| 03.10.2024 | 67,02 | 67,71 | 67,02 | 67,21 | -0,49% | - |
| 02.10.2024 | 67,66 | 67,81 | 67,07 | 67,54 | -0,18% | - |
| 01.10.2024 | 67,70 | 68,14 | 66,67 | 67,66 | -0,05% | - |
| 30.09.2024 | 66,87 | 67,73 | 66,49 | 67,70 | 1,28% | 100,00 |
| 27.09.2024 | 66,32 | 67,22 | 66,26 | 66,84 | 0,83% | - |
| 26.09.2024 | 65,19 | 66,72 | 65,11 | 66,29 | 1,64% | 350,00 |
| 25.09.2024 | 65,21 | 65,46 | 64,56 | 65,22 | 0,02% | - |
| 24.09.2024 | 65,79 | 65,83 | 64,93 | 65,21 | -0,59% | - |
| 23.09.2024 | 65,42 | 65,78 | 65,18 | 65,60 | 0,32% | 20,00 |
| 20.09.2024 | 66,22 | 66,22 | 65,19 | 65,39 | -1,21% | - |
| 19.09.2024 | 66,18 | 66,45 | 65,88 | 66,19 | 0,02% | - |
| 18.09.2024 | 66,64 | 66,74 | 65,78 | 66,18 | -0,73% | - |
| 17.09.2024 | 66,63 | 66,77 | 66,19 | 66,67 | 0,07% | - |
| 16.09.2024 | 66,61 | 67,16 | 66,38 | 66,63 | -1,88% | - |
| 16.07.2024 | 68,15 | 68,25 | 67,57 | 67,91 | -0,36% | - |
| 15.07.2024 | 68,34 | 68,48 | 67,98 | 68,15 | -0,28% | - |
| 12.07.2024 | 68,36 | 68,50 | 67,90 | 68,34 | 0,08% | - |
| 11.07.2024 | 67,76 | 68,33 | 67,49 | 68,29 | 0,81% | - |
| 10.07.2024 | 67,72 | 68,23 | 67,48 | 67,74 | 0,02% | - |
| 09.07.2024 | 68,32 | 68,50 | 67,54 | 67,72 | -0,88% | - |
| 08.07.2024 | 68,11 | 68,47 | 68,11 | 68,32 | 0,32% | - |
| 05.07.2024 | 67,90 | 68,42 | 67,90 | 68,11 | 0,26% | - |
| 04.07.2024 | 67,78 | 68,46 | 67,75 | 67,93 | 0,22% | - |
| 03.07.2024 | 67,54 | 67,79 | 67,43 | 67,78 | 0,40% | 300,00 |
| 02.07.2024 | 68,33 | 68,33 | 67,45 | 67,51 | -1,20% | - |
| 01.07.2024 | 69,00 | 69,20 | 67,98 | 68,33 | -0,57% | 14,00 |
| 28.06.2024 | 67,86 | 69,00 | 67,45 | 68,72 | 1,22% | - |
| 27.06.2024 | 68,44 | 68,44 | 67,66 | 67,89 | -0,69% | - |
| 26.06.2024 | 69,10 | 69,27 | 68,26 | 68,37 | -1,06% | - |
| 25.06.2024 | 69,46 | 69,46 | 68,58 | 69,10 | -0,36% | - |
| 24.06.2024 | 69,90 | 70,03 | 69,17 | 69,35 | -0,84% | - |
| 21.06.2024 | 70,24 | 70,57 | 69,90 | 69,94 | -0,40% | - |
| 20.06.2024 | 70,24 | 70,56 | 69,75 | 70,22 | -0,01% | - |
| 19.06.2024 | 70,17 | 70,50 | 70,07 | 70,22 | -0,03% | - |
| 18.06.2024 | 69,66 | 70,35 | 69,63 | 70,24 | 0,83% | - |
| 17.06.2024 | 69,70 | 69,98 | 69,41 | 69,66 | 0,12% | - |
| 14.06.2024 | 69,67 | 70,07 | 69,18 | 69,58 | -0,14% | - |
| 13.06.2024 | 69,61 | 69,69 | 68,82 | 69,67 | 0,04% | - |
| 12.06.2024 | 69,25 | 69,90 | 69,05 | 69,64 | 0,57% | - |
| 11.06.2024 | 69,76 | 69,83 | 69,00 | 69,25 | -0,73% | - |
| 10.06.2024 | 69,44 | 69,97 | 69,33 | 69,76 | 0,31% | - |
| 07.06.2024 | 69,80 | 70,14 | 69,52 | 69,54 | -0,37% | - |
| 06.06.2024 | 69,71 | 69,94 | 69,59 | 69,80 | 0,19% | 100,00 |