92,870CHF
-0,93%
Echtzeit-Aktienkurs LUZERNER KANTNBK SF 3,70
Bid:
Ask:
Aktienkurse zur LUZERNER KANTNBK SF 3,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 93,77 | 93,77 | 92,73 | 92,97 | -0,81% | - |
| 07.01.2026 | 94,42 | 94,42 | 92,92 | 93,74 | -0,92% | - |
| 06.01.2026 | 96,46 | 96,46 | 94,27 | 94,61 | -1,81% | - |
| 05.01.2026 | 92,76 | 96,35 | 92,76 | 96,35 | 3,82% | - |
| 02.01.2026 | 92,42 | 92,94 | 92,10 | 92,80 | 0,13% | - |
| 30.12.2025 | 92,67 | 92,79 | 92,36 | 92,68 | -0,04% | - |
| 29.12.2025 | 92,68 | 92,85 | 92,03 | 92,72 | 0,00% | - |
| 23.12.2025 | 91,94 | 92,81 | 91,94 | 92,72 | 0,95% | - |
| 22.12.2025 | 92,28 | 92,30 | 91,20 | 91,84 | 0,70% | - |
| 19.12.2025 | 91,05 | 91,45 | 91,05 | 91,20 | 0,23% | - |
| 18.12.2025 | 90,23 | 91,11 | 90,23 | 90,99 | 0,93% | - |
| 17.12.2025 | 89,32 | 90,24 | 89,16 | 90,16 | 0,96% | - |
| 16.12.2025 | 88,42 | 89,30 | 88,39 | 89,30 | 0,99% | - |
| 15.12.2025 | 88,11 | 88,63 | 88,11 | 88,43 | 0,54% | - |
| 11.12.2025 | 87,78 | 88,13 | 87,75 | 87,95 | -0,04% | - |
| 10.12.2025 | 88,31 | 88,31 | 87,54 | 87,98 | -0,36% | - |
| 09.12.2025 | 88,21 | 88,59 | 88,17 | 88,30 | 0,18% | - |
| 08.12.2025 | 88,89 | 88,89 | 87,93 | 88,14 | -1,09% | - |
| 05.12.2025 | 88,69 | 89,35 | 88,69 | 89,11 | 0,43% | - |
| 04.12.2025 | 87,58 | 89,28 | 87,49 | 88,74 | 1,50% | - |
| 03.12.2025 | 88,16 | 88,16 | 86,94 | 87,42 | -0,81% | - |
| 02.12.2025 | 87,52 | 88,39 | 87,52 | 88,14 | 0,87% | - |
| 01.12.2025 | 87,18 | 87,60 | 86,46 | 87,37 | 0,66% | - |
| 28.11.2025 | 87,11 | 87,14 | 86,42 | 86,80 | -0,34% | - |
| 27.11.2025 | 86,44 | 87,30 | 86,34 | 87,10 | 0,76% | - |
| 26.11.2025 | 85,81 | 86,44 | 85,30 | 86,44 | 0,97% | - |
| 25.11.2025 | 85,18 | 85,64 | 85,06 | 85,61 | 0,62% | - |
| 24.11.2025 | 84,96 | 85,38 | 84,18 | 85,09 | 0,48% | - |
| 21.11.2025 | 85,00 | 85,22 | 84,32 | 84,68 | -0,43% | - |
| 20.11.2025 | 85,08 | 85,30 | 84,81 | 85,05 | 0,36% | - |
| 19.11.2025 | 84,41 | 84,90 | 84,39 | 84,75 | 0,35% | - |
| 18.11.2025 | 86,01 | 86,03 | 84,45 | 84,45 | -2,03% | - |
| 17.11.2025 | 85,82 | 86,40 | 85,80 | 86,20 | 0,49% | - |
| 14.11.2025 | 86,76 | 86,76 | 85,60 | 85,78 | -1,28% | - |
| 13.11.2025 | 86,33 | 87,24 | 86,33 | 86,90 | 0,63% | - |
| 12.11.2025 | 85,95 | 86,40 | 85,70 | 86,35 | 0,54% | - |
| 11.11.2025 | 84,49 | 86,09 | 84,46 | 85,89 | 1,36% | - |
| 10.11.2025 | 84,01 | 84,75 | 83,55 | 84,74 | 1,60% | - |
| 07.11.2025 | 82,97 | 83,50 | 82,97 | 83,40 | 0,67% | - |
| 06.11.2025 | 82,48 | 82,99 | 82,38 | 82,85 | 0,17% | - |
| 05.11.2025 | 81,99 | 82,79 | 81,99 | 82,71 | 0,74% | - |
| 04.11.2025 | 81,56 | 82,25 | 81,50 | 82,10 | 0,12% | - |
| 03.11.2025 | 81,91 | 82,15 | 81,49 | 82,00 | 0,24% | - |
| 31.10.2025 | 81,47 | 81,81 | 81,00 | 81,80 | 0,49% | - |
| 30.10.2025 | 80,42 | 81,40 | 80,42 | 81,40 | 1,33% | - |
| 29.10.2025 | 79,93 | 80,76 | 79,92 | 80,33 | 0,66% | - |
| 28.10.2025 | 79,17 | 79,85 | 78,82 | 79,81 | 0,76% | - |
| 27.10.2025 | 79,77 | 79,85 | 79,16 | 79,20 | -0,33% | - |
| 24.10.2025 | 80,21 | 80,21 | 79,20 | 79,47 | -0,80% | - |
| 23.10.2025 | 79,77 | 80,11 | 79,40 | 80,11 | 0,64% | - |
| 22.10.2025 | 80,00 | 80,00 | 79,50 | 79,60 | -0,43% | - |
| 21.10.2025 | 79,33 | 79,95 | 79,13 | 79,94 | -0,07% | - |
| 17.10.2025 | 80,96 | 80,96 | 79,55 | 80,00 | -1,36% | - |
| 16.10.2025 | 80,97 | 81,52 | 80,95 | 81,11 | 0,14% | - |
| 15.10.2025 | 80,51 | 81,10 | 80,50 | 80,99 | 0,80% | - |
| 14.10.2025 | 79,84 | 80,40 | 79,79 | 80,35 | 0,19% | - |
| 13.10.2025 | 81,01 | 81,01 | 80,02 | 80,20 | -0,86% | - |
| 10.10.2025 | 80,71 | 80,96 | 80,45 | 80,90 | 0,19% | - |
| 09.10.2025 | 80,72 | 81,07 | 80,54 | 80,75 | 0,05% | - |
| 08.10.2025 | 79,63 | 80,75 | 79,44 | 80,71 | 1,45% | - |
| 07.10.2025 | 79,46 | 79,95 | 79,40 | 79,55 | 0,00% | - |
| 06.10.2025 | 79,48 | 80,45 | 79,20 | 79,55 | 0,19% | - |
| 03.10.2025 | 79,69 | 79,85 | 79,02 | 79,40 | -0,15% | - |
| 02.10.2025 | 79,99 | 80,02 | 79,20 | 79,52 | -0,35% | - |
| 01.10.2025 | 79,87 | 80,01 | 79,45 | 79,80 | -0,10% | - |
| 30.09.2025 | 79,08 | 79,95 | 78,85 | 79,88 | 1,03% | - |
| 29.09.2025 | 78,82 | 79,15 | 78,55 | 79,07 | 0,59% | - |
| 26.09.2025 | 78,43 | 79,23 | 78,25 | 78,60 | 0,42% | - |
| 25.09.2025 | 78,16 | 78,52 | 77,25 | 78,27 | 0,22% | - |
| 24.09.2025 | 76,76 | 78,45 | 76,60 | 78,10 | 1,63% | - |
| 23.09.2025 | 76,87 | 77,25 | 76,75 | 76,85 | 0,07% | - |
| 22.09.2025 | 76,23 | 77,10 | 76,10 | 76,80 | 0,79% | - |
| 19.09.2025 | 75,20 | 76,20 | 75,20 | 76,20 | 1,33% | - |
| 18.09.2025 | 75,68 | 75,71 | 75,09 | 75,20 | -0,53% | - |
| 17.09.2025 | 75,33 | 75,86 | 75,15 | 75,60 | 0,31% | - |
| 16.09.2025 | 76,52 | 76,52 | 75,37 | 75,37 | -1,49% | - |
| 15.09.2025 | 76,54 | 76,75 | 76,15 | 76,51 | 0,01% | - |
| 12.09.2025 | 76,60 | 76,80 | 76,35 | 76,50 | -0,07% | - |
| 11.09.2025 | 76,37 | 76,95 | 76,16 | 76,55 | 0,07% | - |
| 10.09.2025 | 76,64 | 76,80 | 76,25 | 76,50 | -0,08% | - |
| 09.09.2025 | 75,92 | 76,65 | 75,92 | 76,56 | 1,00% | - |
| 08.09.2025 | 76,22 | 76,30 | 75,80 | 75,80 | -0,53% | - |
| 05.09.2025 | 76,82 | 77,10 | 76,09 | 76,20 | -0,79% | - |
| 04.09.2025 | 76,36 | 77,19 | 76,20 | 76,80 | 0,79% | - |
| 03.09.2025 | 76,44 | 76,70 | 76,00 | 76,20 | -0,13% | - |
| 02.09.2025 | 76,38 | 76,47 | 75,90 | 76,30 | -0,02% | - |
| 01.09.2025 | 76,22 | 76,55 | 75,80 | 76,31 | 0,15% | - |
| 29.08.2025 | 76,46 | 76,90 | 76,09 | 76,20 | -0,45% | - |
| 28.08.2025 | 76,92 | 77,23 | 76,40 | 76,54 | -0,48% | - |
| 27.08.2025 | 76,80 | 77,36 | 76,49 | 76,92 | 0,22% | - |
| 26.08.2025 | 77,25 | 77,25 | 76,20 | 76,75 | -0,52% | - |
| 25.08.2025 | 76,58 | 77,45 | 76,58 | 77,15 | 0,59% | - |
| 22.08.2025 | 76,68 | 77,95 | 76,26 | 76,70 | -0,01% | - |
| 21.08.2025 | 76,26 | 76,84 | 75,90 | 76,71 | 0,62% | - |
| 20.08.2025 | 76,08 | 76,40 | 75,50 | 76,24 | 0,11% | - |
| 19.08.2025 | 74,58 | 77,11 | 74,57 | 76,15 | 2,09% | - |
| 18.08.2025 | 74,00 | 74,80 | 74,00 | 74,60 | 0,67% | - |
| 15.08.2025 | 74,57 | 74,75 | 74,10 | 74,10 | -0,54% | - |
| 14.08.2025 | 74,61 | 75,43 | 74,36 | 74,50 | -0,14% | - |
| 13.08.2025 | 75,34 | 75,37 | 74,45 | 74,61 | -0,92% | - |