63,253CHF
0,24%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 63,97 | 64,90 | 63,95 | 64,05 | 0,07% | - |
| 07.11.2024 | 63,43 | 64,30 | 63,25 | 64,00 | 1,10% | - |
| 06.11.2024 | 63,22 | 63,80 | 63,10 | 63,30 | -0,07% | - |
| 05.11.2024 | 63,30 | 63,35 | 62,98 | 63,35 | 0,24% | - |
| 04.11.2024 | 63,57 | 63,95 | 63,20 | 63,20 | -0,85% | - |
| 01.11.2024 | 64,42 | 64,42 | 63,65 | 63,74 | 0,07% | - |
| 31.10.2024 | 64,00 | 64,10 | 63,45 | 63,70 | -0,93% | - |
| 30.10.2024 | 64,29 | 64,30 | 64,04 | 64,30 | -0,08% | - |
| 29.10.2024 | 65,35 | 65,50 | 64,29 | 64,35 | -1,38% | - |
| 28.10.2024 | 66,04 | 66,05 | 65,10 | 65,25 | -0,99% | - |
| 25.10.2024 | 65,30 | 66,07 | 65,30 | 65,90 | 0,92% | - |
| 24.10.2024 | 65,86 | 65,86 | 65,30 | 65,30 | -0,76% | - |
| 23.10.2024 | 65,73 | 65,83 | 65,40 | 65,80 | 0,15% | - |
| 22.10.2024 | 65,86 | 65,86 | 65,30 | 65,70 | -0,16% | - |
| 21.10.2024 | 66,04 | 66,35 | 65,60 | 65,81 | -0,44% | - |
| 18.10.2024 | 66,35 | 66,44 | 65,87 | 66,10 | -0,23% | - |
| 17.10.2024 | 65,32 | 66,50 | 65,10 | 66,25 | 1,61% | - |
| 16.10.2024 | 65,13 | 65,22 | 64,72 | 65,20 | -0,08% | - |
| 15.10.2024 | 65,12 | 65,30 | 65,00 | 65,25 | 0,08% | - |
| 14.10.2024 | 65,05 | 65,55 | 65,05 | 65,20 | 0,23% | - |
| 11.10.2024 | 65,23 | 65,23 | 65,05 | 65,05 | -0,08% | - |
| 10.10.2024 | 64,70 | 65,25 | 64,50 | 65,10 | 0,46% | - |
| 09.10.2024 | 64,26 | 64,85 | 64,20 | 64,80 | 0,78% | - |
| 08.10.2024 | 64,42 | 64,82 | 64,15 | 64,30 | -0,62% | - |
| 07.10.2024 | 63,80 | 65,08 | 63,76 | 64,70 | 1,54% | - |
| 04.10.2024 | 63,08 | 63,75 | 63,08 | 63,72 | 0,90% | - |
| 03.10.2024 | 63,41 | 63,60 | 62,90 | 63,15 | -0,32% | - |
| 02.10.2024 | 63,31 | 63,60 | 63,00 | 63,35 | 0,16% | - |
| 01.10.2024 | 63,91 | 63,91 | 62,84 | 63,25 | -0,70% | - |
| 30.09.2024 | 62,84 | 63,72 | 62,84 | 63,70 | 1,11% | - |
| 27.09.2024 | 62,59 | 63,30 | 62,58 | 63,00 | 0,48% | - |
| 26.09.2024 | 62,16 | 63,10 | 61,80 | 62,70 | 1,46% | - |
| 25.09.2024 | 61,28 | 61,84 | 61,25 | 61,80 | 0,49% | - |
| 24.09.2024 | 62,08 | 62,08 | 61,26 | 61,50 | -0,64% | - |
| 23.09.2024 | 62,15 | 62,15 | 61,80 | 61,90 | 0,16% | - |
| 20.09.2024 | 62,50 | 62,70 | 61,79 | 61,80 | -1,12% | - |
| 19.09.2024 | 62,59 | 62,60 | 62,25 | 62,50 | 0,48% | - |
| 18.09.2024 | 62,68 | 62,70 | 61,76 | 62,20 | -0,95% | - |
| 17.09.2024 | 62,57 | 62,80 | 62,22 | 62,80 | 0,40% | - |
| 16.09.2024 | 62,48 | 62,92 | 62,40 | 62,55 | -5,37% | - |
| 16.07.2024 | 66,30 | 66,50 | 65,90 | 66,10 | -0,75% | - |
| 15.07.2024 | 66,58 | 66,70 | 66,37 | 66,60 | -0,15% | - |
| 12.07.2024 | 66,55 | 66,70 | 66,22 | 66,70 | 0,45% | - |
| 11.07.2024 | 66,08 | 66,40 | 65,79 | 66,40 | 0,76% | - |
| 10.07.2024 | 65,79 | 66,19 | 65,70 | 65,90 | 0,31% | - |
| 09.07.2024 | 66,36 | 66,50 | 65,60 | 65,70 | -1,05% | - |
| 08.07.2024 | 65,94 | 66,50 | 65,94 | 66,40 | 0,38% | - |
| 05.07.2024 | 66,11 | 66,45 | 66,10 | 66,15 | 0,15% | - |
| 04.07.2024 | 66,08 | 66,53 | 66,05 | 66,05 | 0,15% | - |
| 03.07.2024 | 65,71 | 65,95 | 65,60 | 65,95 | 0,69% | - |
| 02.07.2024 | 66,16 | 66,16 | 65,40 | 65,50 | -1,13% | - |
| 01.07.2024 | 66,85 | 66,95 | 65,90 | 66,25 | 0,07% | - |
| 28.06.2024 | 66,12 | 66,30 | 64,92 | 66,20 | 1,54% | - |
| 27.06.2024 | 65,62 | 65,65 | 65,05 | 65,20 | -0,54% | - |
| 26.06.2024 | 66,37 | 66,38 | 65,35 | 65,55 | -0,91% | - |
| 25.06.2024 | 66,41 | 66,41 | 65,80 | 66,15 | -0,68% | - |
| 24.06.2024 | 66,89 | 66,95 | 66,35 | 66,60 | -0,37% | - |
| 21.06.2024 | 67,08 | 67,20 | 66,85 | 66,85 | -0,33% | - |
| 20.06.2024 | 66,68 | 67,20 | 66,68 | 67,07 | 0,56% | - |
| 19.06.2024 | 66,62 | 66,95 | 66,62 | 66,70 | 0,00% | - |
| 18.06.2024 | 66,58 | 66,80 | 66,58 | 66,70 | 0,22% | - |
| 17.06.2024 | 66,48 | 66,80 | 66,20 | 66,55 | 0,38% | - |
| 14.06.2024 | 66,75 | 66,77 | 66,15 | 66,30 | -1,11% | - |
| 13.06.2024 | 67,34 | 67,34 | 66,50 | 67,05 | -0,37% | - |
| 12.06.2024 | 66,88 | 67,40 | 66,60 | 67,30 | 0,83% | - |
| 11.06.2024 | 67,35 | 67,36 | 66,50 | 66,75 | -0,67% | - |
| 10.06.2024 | 66,99 | 67,45 | 66,96 | 67,20 | -0,29% | - |
| 07.06.2024 | 67,62 | 67,90 | 67,40 | 67,40 | -0,59% | - |
| 06.06.2024 | 67,58 | 67,85 | 67,55 | 67,80 | 0,30% | - |