66,623CHF
-3,16%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,37 | 68,70 | 66,25 | 66,80 | -2,91% | - |
| 03.04.2025 | 69,53 | 70,05 | 68,80 | 68,80 | -2,27% | - |
| 02.04.2025 | 70,22 | 70,45 | 69,95 | 70,40 | 0,14% | - |
| 01.04.2025 | 69,88 | 70,30 | 69,75 | 70,30 | 0,72% | - |
| 31.03.2025 | 69,91 | 70,20 | 68,95 | 69,80 | -0,71% | - |
| 28.03.2025 | 70,48 | 70,70 | 70,20 | 70,30 | -0,71% | - |
| 27.03.2025 | 69,81 | 70,85 | 69,80 | 70,80 | 0,86% | - |
| 26.03.2025 | 70,73 | 70,73 | 69,96 | 70,20 | -0,57% | - |
| 25.03.2025 | 70,13 | 70,60 | 69,40 | 70,60 | 0,84% | - |
| 24.03.2025 | 69,55 | 70,20 | 69,20 | 70,01 | 1,17% | - |
| 21.03.2025 | 69,18 | 69,35 | 68,56 | 69,20 | -0,15% | - |
| 20.03.2025 | 68,84 | 69,30 | 68,65 | 69,30 | 0,29% | - |
| 19.03.2025 | 68,75 | 69,20 | 68,55 | 69,10 | -0,15% | - |
| 18.03.2025 | 68,77 | 69,25 | 68,60 | 69,20 | 1,02% | - |
| 17.03.2025 | 68,74 | 69,35 | 68,50 | 68,50 | -0,43% | - |
| 14.03.2025 | 67,97 | 69,00 | 67,92 | 68,80 | 1,03% | - |
| 13.03.2025 | 67,26 | 68,20 | 67,26 | 68,10 | 0,41% | - |
| 12.03.2025 | 67,72 | 67,91 | 67,49 | 67,82 | 0,47% | - |
| 11.03.2025 | 68,32 | 68,32 | 67,29 | 67,50 | -0,77% | - |
| 10.03.2025 | 68,56 | 68,60 | 67,70 | 68,02 | -0,69% | - |
| 07.03.2025 | 67,65 | 68,58 | 67,60 | 68,50 | 0,48% | - |
| 06.03.2025 | 69,10 | 69,10 | 68,15 | 68,17 | -0,61% | - |
| 05.03.2025 | 69,28 | 69,28 | 68,40 | 68,60 | 0,78% | - |
| 04.03.2025 | 68,50 | 68,89 | 67,69 | 68,07 | -1,35% | - |
| 03.03.2025 | 69,46 | 69,46 | 68,80 | 69,00 | -0,29% | - |
| 28.02.2025 | 69,03 | 69,25 | 68,64 | 69,19 | -0,21% | - |
| 27.02.2025 | 69,55 | 69,75 | 69,05 | 69,34 | -0,66% | - |
| 26.02.2025 | 69,88 | 69,99 | 69,60 | 69,80 | 0,18% | - |
| 25.02.2025 | 68,87 | 69,70 | 68,85 | 69,68 | 0,84% | - |
| 24.02.2025 | 70,71 | 70,72 | 69,10 | 69,10 | -1,68% | - |
| 21.02.2025 | 69,44 | 70,36 | 69,10 | 70,29 | 1,29% | - |
| 20.02.2025 | 69,95 | 69,95 | 69,30 | 69,39 | -0,58% | - |
| 19.02.2025 | 70,77 | 70,78 | 69,65 | 69,79 | -1,22% | - |
| 18.02.2025 | 70,01 | 70,66 | 70,01 | 70,66 | 0,89% | - |
| 17.02.2025 | 70,32 | 70,32 | 69,80 | 70,03 | -0,24% | - |
| 14.02.2025 | 70,62 | 70,62 | 70,15 | 70,20 | -0,36% | - |
| 13.02.2025 | 70,56 | 70,80 | 70,20 | 70,45 | 0,47% | - |
| 12.02.2025 | 70,05 | 70,21 | 69,79 | 70,13 | 0,39% | - |
| 11.02.2025 | 69,40 | 69,90 | 69,40 | 69,85 | 0,67% | - |
| 10.02.2025 | 69,63 | 69,65 | 69,19 | 69,39 | -0,30% | - |
| 07.02.2025 | 69,61 | 69,95 | 69,40 | 69,60 | 0,29% | - |
| 06.02.2025 | 68,93 | 69,60 | 68,70 | 69,40 | 0,86% | - |
| 05.02.2025 | 67,94 | 69,05 | 67,90 | 68,81 | 1,11% | - |
| 04.02.2025 | 68,98 | 69,00 | 67,25 | 68,05 | -1,23% | - |
| 03.02.2025 | 67,14 | 68,91 | 67,14 | 68,90 | 1,03% | - |
| 31.01.2025 | 68,61 | 68,75 | 68,00 | 68,20 | -0,44% | - |
| 30.01.2025 | 69,14 | 69,16 | 68,40 | 68,50 | -0,88% | - |
| 29.01.2025 | 68,89 | 69,15 | 68,45 | 69,10 | 0,32% | - |
| 28.01.2025 | 69,11 | 69,15 | 68,88 | 68,88 | -0,16% | - |
| 27.01.2025 | 67,87 | 69,00 | 67,86 | 68,99 | 0,86% | - |
| 24.01.2025 | 69,27 | 69,27 | 68,39 | 68,41 | -1,00% | - |
| 23.01.2025 | 68,72 | 69,20 | 68,70 | 69,10 | 0,43% | - |
| 22.01.2025 | 69,10 | 69,20 | 68,70 | 68,80 | -0,30% | - |
| 21.01.2025 | 68,37 | 69,01 | 68,35 | 69,01 | 0,58% | - |
| 20.01.2025 | 68,91 | 69,10 | 68,45 | 68,61 | -0,52% | - |
| 17.01.2025 | 68,83 | 69,25 | 68,79 | 68,96 | 0,31% | - |
| 16.01.2025 | 68,65 | 68,75 | 68,10 | 68,75 | 0,29% | - |
| 15.01.2025 | 68,32 | 68,70 | 68,32 | 68,55 | 0,37% | - |
| 14.01.2025 | 68,36 | 68,60 | 68,20 | 68,30 | 0,14% | - |
| 13.01.2025 | 68,00 | 68,45 | 67,90 | 68,20 | -0,15% | - |
| 10.01.2025 | 67,86 | 68,50 | 67,85 | 68,30 | 0,59% | - |
| 09.01.2025 | 67,24 | 67,90 | 67,06 | 67,90 | 0,87% | - |
| 08.01.2025 | 67,12 | 67,50 | 66,91 | 67,32 | 0,16% | - |
| 07.01.2025 | 66,32 | 67,25 | 66,17 | 67,21 | 1,53% | - |
| 06.01.2025 | 65,08 | 66,20 | 65,08 | 66,20 | 2,08% | - |
| 03.01.2025 | 63,62 | 64,85 | 63,62 | 64,85 | 2,34% | - |
| 02.01.2025 | 63,37 | 63,49 | 63,10 | 63,36 | -0,53% | - |
| 30.12.2024 | 63,52 | 63,70 | 63,44 | 63,70 | 0,24% | - |
| 27.12.2024 | 63,38 | 63,60 | 62,99 | 63,55 | 0,55% | - |
| 23.12.2024 | 63,11 | 63,21 | 62,95 | 63,20 | 0,16% | - |
| 20.12.2024 | 63,10 | 63,35 | 62,71 | 63,10 | -0,32% | - |
| 19.12.2024 | 63,14 | 63,70 | 63,14 | 63,30 | -0,31% | - |
| 18.12.2024 | 63,60 | 63,70 | 63,42 | 63,50 | -0,32% | - |
| 17.12.2024 | 63,94 | 63,95 | 63,60 | 63,70 | -0,16% | - |
| 16.12.2024 | 63,94 | 64,30 | 63,60 | 63,80 | -0,39% | - |
| 13.12.2024 | 64,07 | 64,20 | 63,90 | 64,05 | 0,24% | - |
| 12.12.2024 | 63,96 | 64,19 | 63,80 | 63,90 | -0,08% | - |
| 11.12.2024 | 63,91 | 64,00 | 63,55 | 63,95 | 0,23% | - |
| 10.12.2024 | 64,07 | 64,35 | 63,76 | 63,80 | -0,62% | - |
| 09.12.2024 | 64,33 | 64,35 | 63,90 | 64,20 | 0,08% | - |
| 06.12.2024 | 64,18 | 64,35 | 63,89 | 64,15 | -0,08% | - |
| 05.12.2024 | 63,26 | 64,25 | 63,26 | 64,20 | 1,58% | - |
| 04.12.2024 | 63,40 | 63,41 | 63,10 | 63,20 | -0,10% | - |
| 03.12.2024 | 63,39 | 63,45 | 63,15 | 63,26 | -0,06% | - |
| 02.12.2024 | 63,68 | 63,70 | 63,24 | 63,30 | -0,86% | - |
| 29.11.2024 | 63,88 | 63,95 | 63,50 | 63,85 | -0,08% | - |
| 28.11.2024 | 64,10 | 64,47 | 63,65 | 63,90 | -0,15% | - |
| 27.11.2024 | 63,34 | 64,07 | 63,32 | 64,00 | 0,94% | - |
| 26.11.2024 | 63,88 | 64,10 | 63,40 | 63,40 | -1,09% | - |
| 25.11.2024 | 63,79 | 64,14 | 63,70 | 64,10 | 0,94% | - |
| 22.11.2024 | 63,63 | 63,64 | 63,15 | 63,50 | 0,00% | - |
| 21.11.2024 | 63,64 | 63,64 | 63,16 | 63,50 | -0,16% | - |
| 20.11.2024 | 63,96 | 63,96 | 63,46 | 63,60 | -0,08% | - |
| 19.11.2024 | 63,63 | 63,75 | 63,30 | 63,65 | 0,00% | - |
| 18.11.2024 | 63,12 | 63,73 | 63,12 | 63,65 | 0,79% | - |
| 15.11.2024 | 63,32 | 63,55 | 63,15 | 63,15 | -0,63% | - |
| 14.11.2024 | 63,67 | 63,80 | 63,40 | 63,55 | 0,08% | - |
| 13.11.2024 | 63,93 | 63,93 | 63,19 | 63,50 | -0,63% | - |
| 12.11.2024 | 64,01 | 64,10 | 63,60 | 63,90 | -0,62% | - |
| 11.11.2024 | 64,34 | 64,90 | 64,10 | 64,30 | 0,39% | - |