119,200€
1,19%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 118,20 | 119,20 | 118,10 | 118,90 | 0,42% | - |
| 09.03.2026 | 116,50 | 118,80 | 115,90 | 118,40 | 0,08% | 4.513,00 |
| 06.03.2026 | 118,40 | 119,00 | 116,30 | 118,30 | 0,08% | - |
| 05.03.2026 | 116,90 | 118,90 | 116,90 | 118,20 | 0,60% | - |
| 04.03.2026 | 113,80 | 117,50 | 113,50 | 117,50 | 2,80% | - |
| 03.03.2026 | 117,00 | 117,00 | 112,40 | 114,30 | -2,14% | - |
| 02.03.2026 | 114,00 | 117,10 | 112,70 | 116,80 | 2,55% | 1.458,00 |
| 27.02.2026 | 114,50 | 114,80 | 113,70 | 113,90 | -0,52% | - |
| 26.02.2026 | 115,30 | 115,40 | 114,10 | 114,50 | -0,69% | - |
| 25.02.2026 | 114,00 | 115,50 | 113,60 | 115,30 | 1,05% | - |
| 24.02.2026 | 113,10 | 114,50 | 111,70 | 114,10 | 0,71% | - |
| 23.02.2026 | 112,70 | 114,90 | 112,50 | 113,30 | 0,53% | 750,00 |
| 20.02.2026 | 111,70 | 112,90 | 111,40 | 112,70 | 0,90% | - |
| 19.02.2026 | 111,60 | 112,30 | 111,00 | 111,70 | 0,00% | - |
| 18.02.2026 | 110,30 | 112,30 | 110,10 | 111,70 | 1,27% | 58,00 |
| 17.02.2026 | 108,20 | 110,30 | 108,20 | 110,30 | 1,66% | - |
| 16.02.2026 | 108,40 | 109,20 | 107,70 | 108,50 | 0,28% | - |
| 13.02.2026 | 107,10 | 108,30 | 106,50 | 108,20 | 1,12% | - |
| 12.02.2026 | 107,80 | 108,50 | 107,00 | 107,00 | -0,56% | - |
| 11.02.2026 | 110,00 | 110,00 | 107,10 | 107,60 | -2,09% | - |
| 10.02.2026 | 109,70 | 110,20 | 108,50 | 109,90 | 0,18% | - |
| 09.02.2026 | 108,80 | 109,90 | 107,90 | 109,70 | 0,83% | 540,00 |
| 06.02.2026 | 110,10 | 110,90 | 106,90 | 108,80 | -1,09% | - |
| 05.02.2026 | 107,90 | 110,50 | 107,30 | 110,00 | 1,76% | - |
| 04.02.2026 | 107,10 | 108,50 | 106,70 | 108,10 | 1,22% | - |
| 03.02.2026 | 108,00 | 108,20 | 106,40 | 106,80 | -0,74% | 891,00 |
| 02.02.2026 | 107,50 | 107,80 | 106,70 | 107,60 | -0,19% | - |
| 30.01.2026 | 107,00 | 108,40 | 106,90 | 107,80 | 0,56% | 510,00 |
| 29.01.2026 | 107,30 | 107,40 | 106,00 | 107,20 | 0,28% | - |
| 28.01.2026 | 107,50 | 107,70 | 106,00 | 106,90 | -0,47% | - |
| 27.01.2026 | 105,40 | 107,40 | 105,10 | 107,40 | 2,09% | - |
| 26.01.2026 | 104,90 | 105,90 | 104,60 | 105,20 | 0,86% | - |
| 23.01.2026 | 105,90 | 106,10 | 103,80 | 104,30 | -1,51% | - |
| 22.01.2026 | 106,40 | 107,40 | 105,30 | 105,90 | -0,47% | - |
| 21.01.2026 | 106,10 | 107,30 | 105,40 | 106,40 | 0,38% | - |
| 20.01.2026 | 104,00 | 106,30 | 103,60 | 106,00 | 1,92% | 300,00 |
| 19.01.2026 | 102,20 | 104,90 | 102,20 | 104,00 | 0,97% | - |
| 16.01.2026 | 102,70 | 103,80 | 102,30 | 103,00 | 0,19% | - |
| 15.01.2026 | 101,15 | 103,10 | 100,60 | 102,80 | 1,88% | - |
| 14.01.2026 | 99,35 | 101,90 | 99,35 | 100,90 | 1,36% | - |
| 13.01.2026 | 99,60 | 99,90 | 98,70 | 99,55 | 0,00% | 1.044,00 |
| 12.01.2026 | 100,10 | 100,30 | 98,70 | 99,55 | -0,40% | - |
| 09.01.2026 | 99,65 | 100,35 | 98,35 | 99,95 | 0,30% | - |
| 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% | - |