38,050€
-5,82%
Echtzeit-Aktienkurs LU-VE S.P.A. NOM.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 39,28 | 39,35 | 38,38 | 38,63 | -2,22% | - |
| 12.12.2025 | 39,53 | 39,58 | 39,15 | 39,50 | 0,38% | - |
| 11.12.2025 | 38,50 | 39,40 | 38,23 | 39,35 | 1,94% | - |
| 10.12.2025 | 38,05 | 38,85 | 38,03 | 38,60 | 1,31% | - |
| 09.12.2025 | 38,53 | 38,80 | 37,98 | 38,10 | -1,80% | - |
| 08.12.2025 | 38,80 | 39,45 | 38,80 | 38,80 | -0,13% | - |
| 05.12.2025 | 38,90 | 39,23 | 38,68 | 38,85 | 0,13% | - |
| 04.12.2025 | 39,58 | 39,73 | 38,73 | 38,80 | -1,59% | - |
| 03.12.2025 | 39,45 | 39,75 | 39,00 | 39,43 | 3,48% | - |
| 02.12.2025 | 39,60 | 39,63 | 38,10 | 38,10 | -3,79% | 606,00 |
| 01.12.2025 | 39,58 | 40,03 | 39,08 | 39,60 | -0,31% | - |
| 28.11.2025 | 38,68 | 39,75 | 38,63 | 39,73 | 2,78% | 228,00 |
| 27.11.2025 | 38,28 | 38,85 | 38,20 | 38,65 | 3,48% | - |
| 26.11.2025 | 38,95 | 38,95 | 37,35 | 37,35 | -2,23% | - |
| 24.11.2025 | 37,23 | 38,48 | 37,23 | 38,20 | 3,59% | - |
| 21.11.2025 | 36,80 | 37,03 | 36,10 | 36,88 | 1,17% | - |
| 20.11.2025 | 37,58 | 37,78 | 36,45 | 36,45 | 0,28% | - |
| 19.11.2025 | 36,85 | 37,63 | 36,25 | 36,35 | -2,02% | - |
| 18.11.2025 | 36,50 | 37,18 | 36,15 | 37,10 | 0,88% | 79,00 |
| 17.11.2025 | 36,83 | 37,08 | 36,45 | 36,78 | 4,33% | - |
| 14.11.2025 | 35,85 | 36,83 | 35,25 | 35,25 | -4,28% | - |
| 13.11.2025 | 37,83 | 37,83 | 36,68 | 36,83 | -2,19% | - |
| 12.11.2025 | 36,75 | 37,85 | 36,70 | 37,65 | 1,62% | - |
| 11.11.2025 | 36,78 | 37,25 | 36,63 | 37,05 | -1,46% | 33,00 |
| 10.11.2025 | 35,80 | 37,60 | 35,80 | 37,60 | 8,05% | 33,00 |
| 07.11.2025 | 35,63 | 35,88 | 34,80 | 34,80 | -2,59% | - |
| 06.11.2025 | 36,03 | 36,08 | 34,90 | 35,73 | -2,92% | - |
| 05.11.2025 | 36,23 | 37,33 | 35,60 | 36,80 | 4,84% | - |
| 04.11.2025 | 36,38 | 36,43 | 35,10 | 35,10 | -3,11% | - |
| 03.11.2025 | 36,10 | 36,25 | 35,90 | 36,23 | 4,09% | - |
| 31.10.2025 | 36,50 | 36,55 | 34,80 | 34,80 | -2,66% | 99,00 |
| 30.10.2025 | 36,65 | 36,78 | 35,75 | 35,75 | -2,26% | - |
| 29.10.2025 | 36,98 | 37,33 | 36,50 | 36,58 | 0,34% | - |
| 28.10.2025 | 36,68 | 37,33 | 36,18 | 36,45 | 1,11% | - |
| 27.10.2025 | 36,58 | 37,08 | 36,05 | 36,05 | 0,84% | 189,00 |
| 24.10.2025 | 37,48 | 37,68 | 35,75 | 35,75 | -4,98% | - |
| 23.10.2025 | 37,40 | 37,73 | 37,28 | 37,63 | 2,38% | - |
| 22.10.2025 | 37,70 | 38,38 | 36,75 | 36,75 | 1,10% | - |
| 21.10.2025 | 37,50 | 37,85 | 36,35 | 36,35 | -5,83% | - |
| 20.10.2025 | 37,10 | 38,60 | 36,85 | 38,60 | 4,68% | 181,00 |
| 17.10.2025 | 37,20 | 37,20 | 36,13 | 36,88 | 1,10% | - |
| 16.10.2025 | 36,40 | 36,75 | 36,18 | 36,48 | 4,81% | - |
| 15.10.2025 | 35,65 | 36,80 | 34,80 | 34,80 | -2,79% | - |
| 14.10.2025 | 36,40 | 36,40 | 35,35 | 35,80 | -1,72% | - |
| 13.10.2025 | 35,40 | 36,53 | 35,40 | 36,43 | 2,32% | - |
| 10.10.2025 | 35,45 | 35,78 | 35,08 | 35,60 | 1,86% | - |
| 09.10.2025 | 36,23 | 36,60 | 34,95 | 34,95 | -3,65% | - |
| 08.10.2025 | 35,63 | 36,28 | 35,43 | 36,28 | 0,35% | - |
| 07.10.2025 | 36,00 | 36,50 | 35,88 | 36,15 | 2,41% | - |
| 06.10.2025 | 35,98 | 36,68 | 35,30 | 35,30 | 1,88% | 2.000,00 |
| 03.10.2025 | 33,88 | 35,98 | 33,88 | 34,65 | 2,36% | - |
| 02.10.2025 | 34,10 | 34,28 | 33,75 | 33,85 | 2,89% | - |
| 01.10.2025 | 34,15 | 34,50 | 32,90 | 32,90 | -1,05% | - |
| 30.09.2025 | 33,88 | 34,23 | 33,25 | 33,25 | 0,45% | - |
| 29.09.2025 | 34,10 | 34,15 | 33,10 | 33,10 | -2,79% | - |
| 26.09.2025 | 33,90 | 34,05 | 33,68 | 34,05 | 0,52% | - |
| 25.09.2025 | 34,83 | 34,83 | 33,68 | 33,88 | -3,42% | - |
| 24.09.2025 | 35,03 | 35,25 | 34,98 | 35,08 | 2,86% | - |
| 23.09.2025 | 34,78 | 35,23 | 34,10 | 34,10 | -2,22% | - |
| 22.09.2025 | 35,70 | 35,70 | 34,78 | 34,88 | -1,90% | - |
| 19.09.2025 | 35,53 | 35,58 | 35,50 | 35,55 | 2,16% | - |
| 18.09.2025 | 35,03 | 35,40 | 34,70 | 34,80 | -0,57% | - |
| 17.09.2025 | 35,18 | 35,65 | 34,78 | 35,00 | -1,27% | - |
| 16.09.2025 | 35,38 | 35,90 | 35,30 | 35,45 | 2,24% | - |
| 15.09.2025 | 34,25 | 34,68 | 33,83 | 34,68 | 5,72% | - |
| 10.09.2025 | 33,23 | 33,93 | 32,80 | 32,80 | 0,54% | - |
| 05.09.2025 | 32,60 | 32,88 | 32,25 | 32,63 | 0,69% | - |
| 04.09.2025 | 32,38 | 32,60 | 32,33 | 32,40 | 0,00% | - |
| 03.09.2025 | 33,65 | 34,73 | 32,18 | 32,40 | -2,92% | - |
| 02.09.2025 | 34,35 | 34,50 | 33,33 | 33,38 | -2,98% | - |
| 01.09.2025 | 34,13 | 34,85 | 34,13 | 34,40 | 0,29% | - |
| 29.08.2025 | 34,25 | 35,10 | 34,15 | 34,30 | -0,94% | - |
| 28.08.2025 | 32,78 | 35,30 | 32,78 | 34,63 | 5,89% | - |
| 27.08.2025 | 33,08 | 33,08 | 32,40 | 32,70 | 0,54% | - |
| 26.08.2025 | 32,35 | 32,68 | 32,23 | 32,53 | 0,70% | - |
| 25.08.2025 | 33,00 | 33,05 | 32,28 | 32,30 | -2,34% | - |
| 22.08.2025 | 32,68 | 33,23 | 32,60 | 33,08 | 1,53% | - |
| 21.08.2025 | 32,73 | 32,88 | 32,45 | 32,58 | -0,38% | - |
| 20.08.2025 | 33,13 | 33,13 | 32,50 | 32,70 | -0,83% | - |
| 19.08.2025 | 32,65 | 33,18 | 32,58 | 32,98 | 1,31% | - |
| 18.08.2025 | 32,45 | 33,23 | 32,45 | 32,55 | 0,39% | - |
| 15.08.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -0,61% | - |
| 14.08.2025 | 31,68 | 32,65 | 31,68 | 32,63 | 1,87% | - |
| 13.08.2025 | 32,53 | 32,65 | 31,95 | 32,03 | -0,62% | 224,00 |
| 12.08.2025 | 32,30 | 32,63 | 32,15 | 32,23 | 0,62% | - |
| 11.08.2025 | 32,63 | 32,73 | 32,03 | 32,03 | -1,54% | - |
| 08.08.2025 | 31,83 | 32,75 | 31,83 | 32,53 | 0,54% | - |
| 07.08.2025 | 32,05 | 32,65 | 31,78 | 32,35 | 0,94% | - |
| 06.08.2025 | 31,95 | 32,50 | 31,95 | 32,05 | -0,77% | 88,00 |
| 05.08.2025 | 32,18 | 32,53 | 32,15 | 32,30 | 0,70% | - |
| 04.08.2025 | 30,70 | 32,33 | 30,70 | 32,08 | 0,94% | - |
| 01.08.2025 | 32,20 | 32,28 | 31,68 | 31,78 | -2,75% | 92,00 |
| 31.07.2025 | 32,58 | 32,93 | 31,85 | 32,68 | -0,08% | - |
| 30.07.2025 | 32,63 | 32,95 | 32,48 | 32,70 | 0,46% | - |
| 29.07.2025 | 31,45 | 32,98 | 31,45 | 32,55 | 0,15% | - |
| 28.07.2025 | 31,30 | 32,90 | 31,30 | 32,50 | 0,39% | 89,00 |
| 25.07.2025 | 32,65 | 32,65 | 32,18 | 32,38 | 0,23% | - |
| 24.07.2025 | 33,15 | 33,15 | 32,05 | 32,30 | -1,75% | 93,00 |
| 23.07.2025 | 33,00 | 33,35 | 32,78 | 32,88 | -0,23% | - |
| 22.07.2025 | 32,93 | 33,28 | 32,85 | 32,95 | 0,15% | 2.016,00 |