99,900€
0,50%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 99,65 | 100,35 | 98,35 | 100,05 | 0,40% | - |
| 08.01.2026 | 100,70 | 100,80 | 99,35 | 99,65 | -1,04% | - |
| 07.01.2026 | 101,60 | 101,90 | 99,85 | 100,70 | -0,79% | - |
| 06.01.2026 | 103,90 | 104,20 | 101,40 | 101,50 | -2,22% | - |
| 05.01.2026 | 99,80 | 104,30 | 99,80 | 103,80 | 4,11% | - |
| 02.01.2026 | 99,40 | 99,95 | 97,75 | 99,70 | -0,20% | - |
| 30.12.2025 | 99,80 | 100,05 | 99,30 | 99,90 | 2,36% | - |
| 29.12.2025 | 99,75 | 99,95 | 97,60 | 97,60 | -1,96% | - |
| 23.12.2025 | 98,70 | 99,60 | 98,65 | 99,55 | 2,95% | - |
| 22.12.2025 | 99,05 | 99,15 | 96,70 | 96,70 | -2,37% | - |
| 19.12.2025 | 97,65 | 99,10 | 97,45 | 99,05 | 1,38% | - |
| 18.12.2025 | 96,55 | 97,95 | 96,55 | 97,70 | 1,14% | - |
| 17.12.2025 | 95,55 | 96,75 | 95,30 | 96,60 | 1,52% | - |
| 16.12.2025 | 94,45 | 95,50 | 94,35 | 95,15 | 0,48% | - |
| 15.12.2025 | 94,30 | 94,80 | 94,20 | 94,70 | 0,42% | - |
| 12.12.2025 | 94,35 | 94,75 | 94,00 | 94,30 | 0,00% | - |
| 11.12.2025 | 94,20 | 94,45 | 93,70 | 94,30 | 0,75% | - |
| 10.12.2025 | 94,15 | 94,20 | 93,45 | 93,60 | -0,58% | - |
| 09.12.2025 | 93,85 | 94,50 | 93,85 | 94,15 | 1,56% | - |
| 08.12.2025 | 94,95 | 95,05 | 92,70 | 92,70 | -2,47% | - |
| 05.12.2025 | 94,70 | 95,55 | 94,60 | 95,05 | 1,44% | - |
| 04.12.2025 | 93,65 | 95,60 | 93,55 | 93,70 | 0,05% | - |
| 03.12.2025 | 94,40 | 94,40 | 92,75 | 93,65 | -0,74% | - |
| 02.12.2025 | 93,55 | 94,65 | 93,55 | 94,35 | 1,07% | - |
| 01.12.2025 | 93,65 | 94,00 | 92,60 | 93,35 | -0,48% | - |
| 28.11.2025 | 93,30 | 93,80 | 92,55 | 93,80 | 0,59% | - |
| 27.11.2025 | 92,75 | 93,35 | 92,45 | 93,25 | 2,47% | - |
| 26.11.2025 | 91,70 | 92,75 | 91,00 | 91,00 | -0,66% | - |
| 25.11.2025 | 91,25 | 91,80 | 91,15 | 91,60 | 2,23% | - |
| 24.11.2025 | 91,05 | 91,70 | 89,60 | 89,60 | -0,11% | - |
| 21.11.2025 | 91,70 | 91,75 | 89,70 | 89,70 | -0,66% | - |
| 20.11.2025 | 91,20 | 91,90 | 90,30 | 90,30 | 0,33% | - |
| 19.11.2025 | 91,10 | 91,60 | 90,00 | 90,00 | -1,42% | - |
| 18.11.2025 | 93,55 | 93,60 | 91,15 | 91,30 | -2,46% | - |
| 17.11.2025 | 93,05 | 93,70 | 93,00 | 93,60 | 2,63% | - |
| 14.11.2025 | 94,30 | 94,40 | 91,20 | 91,20 | -3,29% | - |
| 13.11.2025 | 93,35 | 94,40 | 93,30 | 94,30 | 1,02% | - |
| 12.11.2025 | 92,70 | 93,50 | 92,65 | 93,35 | 2,81% | - |
| 11.11.2025 | 91,20 | 92,85 | 90,80 | 90,80 | 0,78% | - |
| 10.11.2025 | 89,55 | 90,15 | 89,50 | 90,10 | 0,39% | - |
| 07.11.2025 | 88,85 | 90,00 | 88,85 | 89,75 | 1,18% | 70,00 |
| 06.11.2025 | 88,80 | 89,10 | 88,45 | 88,70 | -0,06% | - |
| 05.11.2025 | 88,35 | 88,95 | 88,05 | 88,75 | 0,51% | - |
| 04.11.2025 | 88,15 | 88,50 | 87,55 | 88,30 | 0,28% | - |
| 03.11.2025 | 88,25 | 88,40 | 87,65 | 88,05 | -0,17% | - |
| 31.10.2025 | 87,70 | 88,40 | 87,30 | 88,20 | 2,80% | - |
| 30.10.2025 | 86,55 | 87,80 | 85,80 | 85,80 | -0,81% | - |
| 29.10.2025 | 86,30 | 87,10 | 86,20 | 86,50 | 2,25% | - |
| 28.10.2025 | 85,50 | 86,35 | 84,60 | 84,60 | 0,24% | - |
| 27.10.2025 | 85,80 | 86,20 | 84,40 | 84,40 | -1,80% | - |
| 24.10.2025 | 86,80 | 86,80 | 85,65 | 85,95 | -0,58% | - |
| 23.10.2025 | 86,05 | 86,45 | 85,70 | 86,45 | 1,71% | - |
| 22.10.2025 | 86,50 | 86,70 | 85,00 | 85,00 | -0,35% | - |
| 21.10.2025 | 86,10 | 86,65 | 85,30 | 85,30 | 0,47% | - |
| 20.10.2025 | 86,25 | 86,85 | 84,90 | 84,90 | -2,92% | - |
| 17.10.2025 | 87,70 | 87,80 | 87,35 | 87,45 | 1,57% | - |
| 16.10.2025 | 87,25 | 87,80 | 86,10 | 86,10 | -1,37% | - |
| 15.10.2025 | 86,40 | 87,40 | 86,35 | 87,30 | 1,04% | - |
| 14.10.2025 | 86,25 | 86,50 | 85,85 | 86,40 | 2,25% | - |
| 13.10.2025 | 86,70 | 86,85 | 84,50 | 84,50 | -1,05% | - |
| 10.10.2025 | 86,65 | 86,85 | 85,40 | 85,40 | 0,12% | - |
| 09.10.2025 | 86,55 | 86,95 | 85,30 | 85,30 | -1,50% | - |
| 08.10.2025 | 85,45 | 86,70 | 85,30 | 86,60 | 2,73% | - |
| 07.10.2025 | 85,40 | 85,90 | 84,30 | 84,30 | 0,60% | - |
| 06.10.2025 | 85,10 | 86,20 | 83,80 | 83,80 | 0,48% | - |
| 03.10.2025 | 85,10 | 85,40 | 83,40 | 83,40 | -0,12% | - |
| 02.10.2025 | 85,35 | 85,55 | 83,50 | 83,50 | -2,05% | 10,00 |
| 01.10.2025 | 85,50 | 85,50 | 85,05 | 85,25 | -0,18% | - |
| 30.09.2025 | 84,55 | 85,40 | 84,40 | 85,40 | 0,95% | - |
| 29.09.2025 | 84,35 | 84,65 | 84,05 | 84,60 | 0,30% | - |
| 26.09.2025 | 83,85 | 84,90 | 83,85 | 84,35 | 0,78% | - |
| 25.09.2025 | 83,60 | 84,05 | 82,65 | 83,70 | 0,00% | - |
| 24.09.2025 | 82,20 | 84,10 | 81,95 | 83,70 | 1,89% | - |
| 23.09.2025 | 82,20 | 82,60 | 82,05 | 82,15 | -0,30% | - |
| 22.09.2025 | 81,50 | 82,50 | 81,40 | 82,40 | 1,17% | - |
| 19.09.2025 | 80,45 | 81,65 | 80,45 | 81,45 | 1,18% | - |
| 18.09.2025 | 81,05 | 81,10 | 80,45 | 80,50 | -0,74% | - |
| 17.09.2025 | 80,70 | 81,45 | 80,55 | 81,10 | 0,31% | - |
| 16.09.2025 | 81,90 | 81,90 | 80,85 | 80,85 | -1,22% | - |
| 15.09.2025 | 81,85 | 82,15 | 81,45 | 81,85 | 0,06% | - |
| 12.09.2025 | 81,90 | 82,20 | 81,60 | 81,80 | 1,49% | - |
| 11.09.2025 | 81,85 | 82,35 | 80,60 | 80,60 | -1,83% | - |
| 10.09.2025 | 82,00 | 82,30 | 81,55 | 82,10 | 0,18% | - |
| 09.09.2025 | 81,35 | 82,15 | 81,30 | 81,95 | 0,55% | - |
| 08.09.2025 | 81,60 | 81,65 | 81,25 | 81,50 | 0,06% | - |
| 05.09.2025 | 82,00 | 82,15 | 81,25 | 81,45 | -0,49% | - |
| 04.09.2025 | 81,20 | 82,30 | 81,20 | 81,85 | 0,68% | - |
| 03.09.2025 | 81,45 | 81,90 | 81,00 | 81,30 | -0,25% | - |
| 02.09.2025 | 81,40 | 81,65 | 81,05 | 81,50 | 0,06% | - |
| 01.09.2025 | 81,35 | 81,65 | 80,85 | 81,45 | 0,06% | - |
| 29.08.2025 | 81,80 | 82,30 | 81,30 | 81,40 | -0,43% | - |
| 28.08.2025 | 82,45 | 82,85 | 81,60 | 81,75 | -0,79% | - |
| 27.08.2025 | 82,00 | 82,80 | 81,80 | 82,40 | 0,43% | - |
| 26.08.2025 | 82,35 | 82,50 | 81,20 | 82,05 | -0,36% | - |
| 25.08.2025 | 81,55 | 82,50 | 81,50 | 82,35 | 0,80% | - |
| 22.08.2025 | 81,65 | 83,10 | 81,25 | 81,70 | 0,00% | - |
| 21.08.2025 | 81,30 | 81,80 | 80,90 | 81,70 | 0,43% | - |
| 20.08.2025 | 81,00 | 81,45 | 80,25 | 81,35 | 0,49% | - |
| 19.08.2025 | 79,30 | 81,95 | 79,25 | 80,95 | 2,15% | - |
| 18.08.2025 | 78,60 | 79,40 | 78,60 | 79,25 | 0,89% | - |