41,925€
8,61%
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 39,48 | 40,35 | 39,35 | 39,83 | -0,31% | - |
| 31.03.2026 | 38,70 | 39,95 | 38,30 | 39,95 | 4,04% | - |
| 30.03.2026 | 37,45 | 38,80 | 36,80 | 38,40 | 2,67% | - |
| 27.03.2026 | 38,28 | 38,40 | 37,25 | 37,40 | -2,09% | - |
| 26.03.2026 | 37,50 | 38,60 | 37,18 | 38,20 | 1,19% | 3.380,00 |
| 25.03.2026 | 37,25 | 38,23 | 37,20 | 37,75 | 3,00% | - |
| 24.03.2026 | 36,20 | 38,20 | 35,85 | 36,65 | 0,00% | - |
| 23.03.2026 | 35,85 | 36,98 | 34,70 | 36,65 | 0,69% | - |
| 20.03.2026 | 36,23 | 36,78 | 35,88 | 36,40 | 0,28% | - |
| 19.03.2026 | 36,88 | 37,10 | 35,70 | 36,30 | -1,89% | - |
| 18.03.2026 | 37,25 | 38,63 | 36,63 | 37,00 | 0,41% | - |
| 17.03.2026 | 36,45 | 37,15 | 35,40 | 36,85 | 0,27% | - |
| 16.03.2026 | 37,95 | 38,40 | 36,33 | 36,75 | -2,13% | - |
| 13.03.2026 | 37,35 | 38,55 | 36,63 | 37,55 | 0,40% | - |
| 12.03.2026 | 36,80 | 37,85 | 36,75 | 37,40 | 0,40% | - |
| 11.03.2026 | 38,03 | 38,30 | 37,05 | 37,25 | -1,84% | - |
| 10.03.2026 | 36,73 | 38,58 | 36,65 | 37,95 | 2,85% | - |
| 09.03.2026 | 36,35 | 37,75 | 36,30 | 36,90 | -2,25% | 396,00 |
| 06.03.2026 | 38,38 | 38,73 | 37,75 | 37,75 | -1,05% | - |
| 05.03.2026 | 38,83 | 39,28 | 38,10 | 38,15 | -2,05% | - |
| 04.03.2026 | 38,15 | 39,40 | 38,00 | 38,95 | 1,70% | - |
| 03.03.2026 | 39,78 | 40,40 | 38,30 | 38,30 | -4,25% | - |
| 02.03.2026 | 40,05 | 40,38 | 39,43 | 40,00 | -0,87% | - |
| 27.02.2026 | 40,15 | 40,75 | 40,10 | 40,35 | 0,50% | - |
| 26.02.2026 | 40,45 | 40,95 | 40,13 | 40,15 | -0,93% | - |
| 25.02.2026 | 40,78 | 41,43 | 40,53 | 40,53 | -0,67% | - |
| 24.02.2026 | 40,28 | 41,38 | 40,15 | 40,80 | 1,37% | - |
| 23.02.2026 | 39,80 | 41,15 | 39,65 | 40,25 | 0,88% | - |
| 20.02.2026 | 39,68 | 40,45 | 39,43 | 39,90 | 0,76% | - |
| 19.02.2026 | 40,43 | 41,05 | 39,55 | 39,60 | -4,29% | 9,00 |
| 18.02.2026 | 39,63 | 41,53 | 39,58 | 41,38 | 4,09% | - |
| 17.02.2026 | 39,98 | 40,53 | 39,38 | 39,75 | -0,75% | - |
| 16.02.2026 | 40,68 | 41,03 | 39,98 | 40,05 | -2,14% | - |
| 13.02.2026 | 40,98 | 41,35 | 39,88 | 40,93 | 0,55% | - |
| 12.02.2026 | 38,30 | 41,08 | 38,23 | 40,70 | 5,92% | - |
| 11.02.2026 | 38,30 | 38,88 | 38,20 | 38,43 | 0,13% | - |
| 10.02.2026 | 37,78 | 38,90 | 37,78 | 38,38 | 1,52% | - |
| 09.02.2026 | 39,23 | 39,40 | 37,80 | 37,80 | 0,53% | - |
| 06.02.2026 | 37,68 | 39,38 | 37,40 | 37,60 | -3,59% | - |
| 05.02.2026 | 40,70 | 41,60 | 37,25 | 39,00 | -4,41% | 110,00 |
| 04.02.2026 | 41,48 | 41,75 | 40,20 | 40,80 | -1,21% | - |
| 03.02.2026 | 40,43 | 41,70 | 40,40 | 41,30 | 3,06% | - |
| 02.02.2026 | 40,03 | 40,63 | 39,65 | 40,08 | -0,80% | - |
| 30.01.2026 | 39,88 | 40,65 | 39,83 | 40,40 | 1,38% | - |
| 29.01.2026 | 40,18 | 40,98 | 39,85 | 39,85 | -1,60% | - |
| 28.01.2026 | 40,73 | 41,25 | 39,95 | 40,50 | -0,37% | - |
| 27.01.2026 | 41,18 | 41,83 | 40,35 | 40,65 | -2,17% | - |
| 26.01.2026 | 40,98 | 42,73 | 40,98 | 41,55 | 1,34% | - |
| 23.01.2026 | 42,03 | 42,68 | 41,00 | 41,00 | -2,67% | - |
| 22.01.2026 | 42,63 | 43,30 | 42,03 | 42,13 | 1,81% | - |
| 21.01.2026 | 41,73 | 42,45 | 41,35 | 41,38 | -0,66% | - |
| 20.01.2026 | 41,48 | 42,20 | 40,73 | 41,65 | 0,12% | - |
| 19.01.2026 | 42,50 | 42,83 | 40,95 | 41,60 | 0,06% | - |
| 16.01.2026 | 41,33 | 41,58 | 41,08 | 41,58 | 2,28% | - |
| 15.01.2026 | 41,03 | 41,50 | 40,25 | 40,65 | -0,06% | 340,00 |
| 14.01.2026 | 39,78 | 41,00 | 39,55 | 40,68 | 1,12% | - |
| 13.01.2026 | 40,48 | 41,50 | 40,18 | 40,23 | 0,25% | 187,00 |
| 12.01.2026 | 39,73 | 40,55 | 39,70 | 40,13 | 0,25% | - |
| 09.01.2026 | 39,35 | 41,00 | 39,23 | 40,03 | 1,59% | 3.888,00 |
| 08.01.2026 | 38,50 | 39,85 | 38,50 | 39,40 | 2,20% | - |
| 07.01.2026 | 39,53 | 40,23 | 37,58 | 38,55 | -2,84% | - |
| 06.01.2026 | 40,53 | 40,65 | 39,68 | 39,68 | 0,51% | - |
| 05.01.2026 | 39,35 | 39,93 | 39,35 | 39,48 | 0,77% | - |
| 02.01.2026 | 39,23 | 39,85 | 39,08 | 39,18 | 0,97% | - |
| 30.12.2025 | 38,80 | 38,83 | 38,70 | 38,80 | 1,84% | - |
| 29.12.2025 | 38,88 | 38,95 | 38,10 | 38,10 | 0,66% | - |
| 22.12.2025 | 38,93 | 39,00 | 37,85 | 37,85 | -4,42% | - |
| 19.12.2025 | 39,60 | 39,65 | 39,60 | 39,60 | 0,00% | - |
| 18.12.2025 | 38,78 | 39,70 | 38,75 | 39,60 | 1,60% | - |
| 17.12.2025 | 38,65 | 39,03 | 38,48 | 38,98 | 0,78% | - |
| 16.12.2025 | 38,53 | 39,13 | 38,30 | 38,68 | 0,13% | - |
| 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% | - |