76,662CHF
-0,06%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2025 | 74,62 | 75,65 | 74,35 | 75,30 | 1,03% | - |
| 11.08.2025 | 73,84 | 74,55 | 73,65 | 74,53 | 1,00% | - |
| 08.08.2025 | 73,79 | 73,85 | 73,35 | 73,80 | 0,00% | - |
| 07.08.2025 | 73,85 | 74,25 | 73,43 | 73,80 | -0,01% | - |
| 06.08.2025 | 73,45 | 73,81 | 72,90 | 73,80 | 0,67% | - |
| 05.08.2025 | 74,33 | 74,33 | 73,20 | 73,31 | -1,31% | - |
| 04.08.2025 | 72,97 | 74,28 | 72,20 | 74,28 | 1,23% | - |
| 01.08.2025 | 73,39 | 73,46 | 73,34 | 73,38 | -0,09% | - |
| 31.07.2025 | 73,56 | 73,65 | 73,35 | 73,44 | -0,27% | - |
| 30.07.2025 | 73,73 | 74,10 | 73,55 | 73,65 | -0,08% | - |
| 29.07.2025 | 73,18 | 73,91 | 73,12 | 73,71 | 0,69% | - |
| 28.07.2025 | 73,38 | 73,68 | 72,96 | 73,20 | -0,27% | - |
| 25.07.2025 | 73,20 | 73,55 | 73,05 | 73,40 | 0,33% | - |
| 24.07.2025 | 74,13 | 74,15 | 73,00 | 73,15 | -1,22% | - |
| 23.07.2025 | 74,49 | 74,54 | 73,75 | 74,05 | -0,47% | - |
| 22.07.2025 | 74,30 | 74,60 | 74,30 | 74,40 | -0,01% | - |
| 21.07.2025 | 73,69 | 74,41 | 73,50 | 74,41 | 1,09% | - |
| 18.07.2025 | 73,52 | 73,91 | 73,52 | 73,60 | 0,21% | - |
| 17.07.2025 | 73,12 | 73,70 | 73,12 | 73,45 | 0,48% | - |
| 16.07.2025 | 73,30 | 73,56 | 72,96 | 73,10 | -0,25% | - |
| 15.07.2025 | 74,23 | 74,30 | 73,16 | 73,28 | -1,18% | - |
| 14.07.2025 | 73,47 | 74,18 | 73,34 | 74,16 | 0,85% | - |
| 11.07.2025 | 72,96 | 73,96 | 72,95 | 73,53 | 0,48% | - |
| 10.07.2025 | 73,31 | 74,11 | 73,16 | 73,18 | 0,01% | - |
| 09.07.2025 | 73,33 | 73,68 | 73,01 | 73,17 | -0,40% | - |
| 08.07.2025 | 72,13 | 73,46 | 72,13 | 73,46 | 1,88% | - |
| 07.07.2025 | 71,31 | 72,18 | 71,31 | 72,11 | 1,22% | - |
| 04.07.2025 | 70,54 | 71,33 | 70,48 | 71,24 | 0,81% | - |
| 03.07.2025 | 70,55 | 71,07 | 70,48 | 70,67 | 0,04% | - |
| 02.07.2025 | 71,10 | 71,11 | 70,47 | 70,64 | -0,52% | - |
| 01.07.2025 | 71,31 | 71,60 | 70,80 | 71,01 | -0,52% | - |
| 30.06.2025 | 71,69 | 71,76 | 71,22 | 71,38 | -0,28% | - |
| 27.06.2025 | 71,39 | 71,72 | 71,37 | 71,58 | 0,58% | - |
| 26.06.2025 | 70,66 | 71,31 | 70,60 | 71,16 | 0,83% | - |
| 25.06.2025 | 71,43 | 71,66 | 70,55 | 70,58 | -1,10% | - |
| 24.06.2025 | 71,88 | 71,97 | 71,28 | 71,37 | -0,18% | - |
| 23.06.2025 | 71,76 | 71,76 | 70,96 | 71,49 | -0,39% | - |
| 20.06.2025 | 71,87 | 72,50 | 71,49 | 71,77 | 0,18% | - |
| 19.06.2025 | 70,80 | 71,72 | 70,35 | 71,65 | 0,96% | - |
| 18.06.2025 | 70,39 | 70,97 | 69,91 | 70,97 | 0,77% | - |
| 17.06.2025 | 69,27 | 70,44 | 68,67 | 70,43 | 1,33% | - |
| 16.06.2025 | 69,60 | 69,83 | 69,48 | 69,50 | -0,01% | - |
| 13.06.2025 | 69,47 | 69,75 | 69,20 | 69,51 | -0,40% | - |
| 12.06.2025 | 69,32 | 69,83 | 68,95 | 69,79 | 0,40% | - |
| 11.06.2025 | 68,97 | 69,90 | 68,94 | 69,51 | 0,46% | - |
| 10.06.2025 | 68,55 | 69,20 | 68,30 | 69,19 | 0,91% | - |
| 09.06.2025 | 68,53 | 68,58 | 68,06 | 68,57 | -0,04% | - |
| 06.06.2025 | 68,20 | 68,65 | 67,88 | 68,60 | 0,58% | - |
| 05.06.2025 | 67,77 | 68,20 | 67,73 | 68,20 | 0,57% | - |
| 04.06.2025 | 68,20 | 68,30 | 67,81 | 67,81 | -0,42% | - |
| 03.06.2025 | 68,34 | 68,41 | 68,06 | 68,09 | -0,30% | - |
| 02.06.2025 | 68,24 | 68,40 | 67,70 | 68,30 | -0,32% | - |
| 30.05.2025 | 68,30 | 69,05 | 68,30 | 68,52 | 0,30% | - |
| 29.05.2025 | 68,64 | 68,64 | 68,11 | 68,31 | -0,06% | - |
| 28.05.2025 | 68,64 | 68,82 | 68,20 | 68,35 | -0,58% | - |
| 27.05.2025 | 69,14 | 69,14 | 68,55 | 68,75 | -0,32% | - |
| 26.05.2025 | 69,11 | 69,20 | 68,65 | 68,98 | 0,26% | - |
| 23.05.2025 | 69,33 | 69,35 | 68,15 | 68,80 | -0,57% | - |
| 22.05.2025 | 68,80 | 69,29 | 68,71 | 69,20 | 0,29% | - |
| 21.05.2025 | 68,94 | 69,15 | 68,45 | 69,00 | 0,45% | - |
| 20.05.2025 | 68,95 | 69,10 | 68,40 | 68,69 | -0,38% | - |