129,100€
0,16%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 130,10 | 130,20 | 129,70 | 129,70 | 0,62% | - |
| 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% | - |
| 25.06.2026 | 115,00 | 116,00 | 113,00 | 114,70 | 0,44% | - |
| 24.06.2026 | 114,00 | 114,40 | 113,80 | 114,20 | 0,35% | - |
| 23.06.2026 | 112,90 | 114,40 | 111,30 | 113,80 | 1,25% | - |
| 22.06.2026 | 112,30 | 112,50 | 112,10 | 112,40 | 0,09% | - |
| 19.06.2026 | 112,70 | 112,90 | 111,50 | 112,30 | -1,75% | - |
| 18.06.2026 | 114,20 | 116,10 | 114,10 | 114,30 | -0,17% | - |
| 17.06.2026 | 113,10 | 114,70 | 112,30 | 114,50 | 1,42% | - |
| 16.06.2026 | 112,90 | 113,70 | 112,80 | 112,90 | 0,89% | - |
| 15.06.2026 | 112,50 | 115,20 | 111,50 | 111,90 | -0,36% | - |
| 12.06.2026 | 112,10 | 112,70 | 111,10 | 112,30 | -0,09% | - |
| 11.06.2026 | 111,80 | 112,40 | 111,60 | 112,40 | 0,09% | - |
| 10.06.2026 | 113,10 | 113,30 | 110,80 | 112,30 | -1,92% | - |
| 09.06.2026 | 114,50 | 115,10 | 114,20 | 114,50 | -2,05% | - |
| 08.06.2026 | 117,80 | 118,90 | 116,80 | 116,90 | -0,68% | - |
| 05.06.2026 | 119,00 | 119,50 | 117,30 | 117,70 | -2,00% | - |
| 04.06.2026 | 118,00 | 120,30 | 117,80 | 120,10 | 1,52% | - |
| 03.06.2026 | 120,00 | 121,00 | 118,20 | 118,30 | -1,17% | - |
| 02.06.2026 | 115,90 | 120,80 | 115,50 | 119,70 | 1,01% | - |
| 01.06.2026 | 117,60 | 118,50 | 117,40 | 118,50 | 0,94% | 13,00 |
| 29.05.2026 | 118,10 | 118,10 | 116,10 | 117,40 | 1,38% | - |
| 28.05.2026 | 113,40 | 116,10 | 113,20 | 115,80 | 2,03% | - |
| 27.05.2026 | 112,80 | 113,80 | 112,00 | 113,50 | 0,71% | - |
| 26.05.2026 | 112,70 | 113,80 | 111,90 | 112,70 | -1,83% | - |
| 25.05.2026 | 112,20 | 115,30 | 112,20 | 114,80 | 2,59% | - |
| 22.05.2026 | 114,30 | 114,30 | 111,80 | 111,90 | -1,76% | - |
| 21.05.2026 | 113,50 | 114,90 | 112,30 | 113,90 | 2,52% | - |
| 20.05.2026 | 111,50 | 111,50 | 110,90 | 111,10 | -0,71% | - |
| 19.05.2026 | 111,70 | 112,80 | 110,40 | 111,90 | 0,45% | - |
| 18.05.2026 | 110,10 | 112,00 | 110,10 | 111,40 | 0,09% | - |
| 15.05.2026 | 108,80 | 111,90 | 108,80 | 111,30 | 1,46% | - |
| 14.05.2026 | 109,60 | 109,70 | 109,60 | 109,70 | 0,64% | - |