119,200€
1,19%
Echtzeit-Aktienkurs Luzerner Kantonalbank AG
Bid:
Ask:
Aktienkurse zur Luzerner Kantonalbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 117,40 | 118,80 | 115,60 | 117,80 | 0,17% | 928,00 |
| 06.03.2026 | 117,80 | 118,40 | 116,20 | 117,60 | 0,00% | 25,00 |
| 05.03.2026 | 116,00 | 118,60 | 116,00 | 117,60 | 0,51% | - |
| 04.03.2026 | 113,00 | 117,00 | 113,00 | 117,00 | 2,99% | - |
| 03.03.2026 | 116,00 | 116,00 | 112,40 | 113,60 | -2,07% | - |
| 02.03.2026 | 113,00 | 116,80 | 112,60 | 116,00 | 2,47% | 108,00 |
| 27.02.2026 | 113,80 | 114,40 | 113,20 | 113,20 | -0,70% | - |
| 26.02.2026 | 114,60 | 114,80 | 114,00 | 114,00 | -0,70% | - |
| 25.02.2026 | 113,60 | 115,00 | 113,60 | 114,80 | 1,06% | - |
| 24.02.2026 | 112,60 | 114,20 | 111,80 | 113,60 | 0,71% | - |
| 23.02.2026 | 112,20 | 114,20 | 111,80 | 112,80 | 0,53% | 50,00 |
| 20.02.2026 | 111,20 | 112,60 | 111,20 | 112,20 | 1,08% | - |
| 19.02.2026 | 111,20 | 112,00 | 110,80 | 111,00 | -0,18% | - |
| 18.02.2026 | 109,80 | 112,00 | 109,60 | 111,20 | 1,28% | 4,00 |
| 17.02.2026 | 108,00 | 110,00 | 108,00 | 109,80 | 1,67% | - |
| 16.02.2026 | 107,80 | 108,80 | 107,20 | 108,00 | 0,19% | - |
| 13.02.2026 | 106,80 | 108,00 | 106,40 | 107,80 | 0,75% | - |
| 12.02.2026 | 107,20 | 108,00 | 106,00 | 107,00 | -0,37% | - |
| 11.02.2026 | 109,60 | 109,60 | 107,20 | 107,40 | -1,83% | - |
| 10.02.2026 | 109,20 | 110,00 | 108,60 | 109,40 | 0,00% | - |
| 09.02.2026 | 108,60 | 109,60 | 107,60 | 109,40 | 0,74% | 24,00 |
| 06.02.2026 | 109,60 | 110,20 | 107,00 | 108,60 | -0,73% | - |
| 05.02.2026 | 107,40 | 110,20 | 107,20 | 109,40 | 1,48% | - |
| 04.02.2026 | 106,80 | 108,20 | 106,60 | 107,80 | 0,94% | - |
| 03.02.2026 | 107,60 | 108,00 | 106,20 | 106,80 | -0,56% | 33,00 |
| 02.02.2026 | 107,00 | 107,40 | 106,00 | 107,40 | 0,00% | - |
| 30.01.2026 | 106,80 | 108,20 | 106,40 | 107,40 | 0,37% | 34,00 |
| 29.01.2026 | 106,80 | 107,00 | 106,00 | 107,00 | 0,38% | - |
| 28.01.2026 | 107,20 | 107,20 | 106,00 | 106,60 | -0,37% | - |
| 27.01.2026 | 104,80 | 107,20 | 104,80 | 107,00 | 2,10% | - |
| 26.01.2026 | 104,40 | 105,60 | 104,40 | 104,80 | 0,38% | - |
| 23.01.2026 | 105,60 | 105,60 | 103,80 | 104,40 | -1,32% | - |
| 22.01.2026 | 106,40 | 107,20 | 104,60 | 105,80 | -0,56% | - |
| 21.01.2026 | 105,60 | 107,20 | 105,20 | 106,40 | 0,76% | - |
| 20.01.2026 | 103,60 | 105,80 | 103,40 | 105,60 | 1,73% | 30,00 |
| 19.01.2026 | 102,80 | 104,00 | 102,60 | 103,80 | 1,17% | - |
| 16.01.2026 | 102,20 | 103,60 | 100,20 | 102,60 | 0,39% | - |
| 15.01.2026 | 101,00 | 102,40 | 100,60 | 102,20 | 1,39% | - |
| 14.01.2026 | 99,20 | 101,00 | 96,90 | 100,80 | 1,51% | - |
| 13.01.2026 | 99,10 | 99,60 | 98,60 | 99,30 | 0,10% | 72,00 |
| 12.01.2026 | 99,30 | 100,00 | 98,70 | 99,20 | -0,70% | - |
| 09.01.2026 | 97,30 | 100,00 | 97,30 | 99,90 | 0,50% | - |
| 08.01.2026 | 100,40 | 100,40 | 99,20 | 99,40 | -1,19% | - |
| 07.01.2026 | 101,40 | 101,40 | 99,80 | 100,60 | -0,79% | - |
| 06.01.2026 | 103,60 | 103,60 | 101,20 | 101,40 | -2,12% | - |
| 05.01.2026 | 100,00 | 103,60 | 100,00 | 103,60 | 4,54% | - |
| 02.01.2026 | 97,00 | 99,40 | 97,00 | 99,10 | 1,33% | - |
| 30.12.2025 | 97,80 | 97,80 | 97,80 | 97,80 | 0,20% | - |
| 29.12.2025 | 97,70 | 97,70 | 97,60 | 97,60 | 0,83% | - |
| 23.12.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 0,10% | - |
| 22.12.2025 | 97,20 | 97,20 | 96,70 | 96,70 | 0,94% | - |
| 19.12.2025 | 95,80 | 95,80 | 95,80 | 95,80 | 1,16% | - |
| 18.12.2025 | 94,70 | 94,70 | 94,70 | 94,70 | -0,53% | - |
| 17.12.2025 | 93,70 | 95,20 | 93,70 | 95,20 | 2,81% | - |
| 16.12.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 0,11% | - |
| 15.12.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 0,00% | - |
| 12.12.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 0,22% | - |
| 11.12.2025 | 92,30 | 92,30 | 92,30 | 92,30 | -0,11% | - |
| 10.12.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 0,00% | - |
| 09.12.2025 | 92,10 | 93,00 | 92,10 | 92,40 | -0,32% | - |
| 08.12.2025 | 93,20 | 93,40 | 92,50 | 92,70 | -0,54% | - |
| 05.12.2025 | 92,80 | 93,90 | 92,80 | 93,20 | -0,53% | - |
| 04.12.2025 | 91,80 | 94,10 | 91,80 | 93,70 | 2,07% | - |
| 03.12.2025 | 92,50 | 92,50 | 91,70 | 91,80 | -0,86% | - |
| 02.12.2025 | 91,80 | 92,90 | 91,80 | 92,60 | 0,87% | - |
| 01.12.2025 | 91,90 | 92,40 | 91,80 | 91,80 | 0,00% | - |
| 28.11.2025 | 91,60 | 92,00 | 91,60 | 91,80 | -0,11% | - |
| 27.11.2025 | 91,00 | 91,90 | 91,00 | 91,90 | 0,99% | - |
| 26.11.2025 | 90,00 | 91,00 | 90,00 | 91,00 | 0,78% | - |
| 25.11.2025 | 89,50 | 90,30 | 89,50 | 90,30 | 0,78% | - |
| 24.11.2025 | 89,20 | 90,20 | 89,20 | 89,60 | -0,11% | - |
| 21.11.2025 | 89,90 | 90,10 | 89,70 | 89,70 | -0,66% | - |
| 20.11.2025 | 89,40 | 90,30 | 89,40 | 90,30 | 0,33% | - |
| 19.11.2025 | 89,30 | 90,20 | 89,30 | 90,00 | -1,42% | - |
| 18.11.2025 | 91,80 | 91,80 | 91,30 | 91,30 | -0,98% | - |
| 17.11.2025 | 91,30 | 92,30 | 91,30 | 92,20 | 1,10% | - |
| 14.11.2025 | 92,40 | 92,70 | 91,20 | 91,20 | -1,72% | - |
| 13.11.2025 | 91,40 | 92,80 | 91,40 | 92,80 | 0,98% | - |
| 12.11.2025 | 90,80 | 91,90 | 90,80 | 91,90 | 1,21% | - |
| 11.11.2025 | 89,40 | 91,10 | 89,40 | 90,80 | 1,68% | - |
| 10.11.2025 | 87,60 | 89,50 | 87,60 | 89,30 | 1,36% | - |
| 07.11.2025 | 87,20 | 90,50 | 87,20 | 88,10 | 0,69% | 35,00 |
| 06.11.2025 | 87,10 | 87,50 | 87,10 | 87,50 | 0,00% | - |
| 05.11.2025 | 86,60 | 87,50 | 86,60 | 87,50 | 1,16% | - |
| 04.11.2025 | 86,40 | 86,70 | 86,40 | 86,50 | -0,35% | - |
| 03.11.2025 | 86,50 | 86,80 | 86,50 | 86,80 | 0,23% | - |
| 31.10.2025 | 86,00 | 86,60 | 86,00 | 86,60 | 0,93% | - |
| 30.10.2025 | 84,80 | 85,80 | 84,80 | 85,80 | 0,82% | - |
| 29.10.2025 | 84,70 | 85,60 | 84,70 | 85,10 | 0,59% | - |
| 28.10.2025 | 83,90 | 84,60 | 83,90 | 84,60 | 0,24% | - |
| 27.10.2025 | 84,20 | 84,60 | 84,20 | 84,40 | 0,24% | - |
| 24.10.2025 | 85,00 | 85,30 | 84,20 | 84,20 | -0,94% | - |
| 23.10.2025 | 84,40 | 85,20 | 84,40 | 85,00 | 0,00% | - |
| 22.10.2025 | 84,90 | 85,30 | 84,80 | 85,00 | -0,35% | - |
| 21.10.2025 | 84,40 | 85,30 | 84,40 | 85,30 | 0,47% | - |
| 20.10.2025 | 84,50 | 85,30 | 84,50 | 84,90 | 0,35% | - |
| 17.10.2025 | 85,90 | 86,20 | 84,60 | 84,60 | -1,74% | - |
| 16.10.2025 | 85,50 | 86,20 | 85,50 | 86,10 | 0,58% | - |
| 15.10.2025 | 84,80 | 85,60 | 84,80 | 85,60 | 0,94% | - |
| 14.10.2025 | 84,60 | 84,90 | 84,60 | 84,80 | 0,36% | - |