30,475€
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,00% | - |
| 22.05.2025 | 31,00 | 31,00 | 30,40 | 30,48 | -1,69% | - |
| 21.05.2025 | 31,15 | 31,15 | 30,83 | 31,00 | -0,48% | - |
| 20.05.2025 | 30,83 | 31,40 | 30,83 | 31,15 | 1,05% | - |
| 19.05.2025 | 30,35 | 31,48 | 30,35 | 30,83 | -1,67% | - |
| 16.05.2025 | 31,85 | 32,03 | 31,35 | 31,35 | -1,57% | - |
| 15.05.2025 | 32,05 | 32,30 | 31,55 | 31,85 | -0,62% | - |
| 14.05.2025 | 29,90 | 32,38 | 29,90 | 32,05 | 3,39% | - |
| 13.05.2025 | 30,40 | 31,78 | 29,38 | 31,00 | -1,35% | - |
| 12.05.2025 | 30,05 | 31,90 | 30,05 | 31,43 | 1,13% | - |
| 09.05.2025 | 30,68 | 31,48 | 30,65 | 31,08 | 1,14% | - |
| 08.05.2025 | 30,45 | 30,80 | 30,33 | 30,73 | 0,90% | - |
| 07.05.2025 | 29,00 | 30,50 | 29,00 | 30,45 | 1,25% | - |
| 06.05.2025 | 29,00 | 30,20 | 29,00 | 30,08 | 0,42% | 130,00 |
| 05.05.2025 | 28,05 | 30,23 | 28,05 | 29,95 | 3,28% | 1.925,00 |
| 02.05.2025 | 28,35 | 29,20 | 28,35 | 29,00 | 2,29% | - |
| 30.04.2025 | 28,70 | 28,78 | 28,13 | 28,35 | -0,18% | - |
| 29.04.2025 | 28,10 | 29,23 | 28,10 | 28,40 | -2,15% | - |
| 28.04.2025 | 28,85 | 29,35 | 28,85 | 29,03 | 0,96% | - |
| 25.04.2025 | 28,38 | 28,93 | 28,38 | 28,75 | 1,50% | - |
| 24.04.2025 | 26,85 | 28,33 | 26,85 | 28,33 | 1,89% | - |
| 23.04.2025 | 27,10 | 28,05 | 27,10 | 27,80 | 2,21% | - |
| 22.04.2025 | 27,15 | 27,65 | 26,88 | 27,20 | -0,18% | - |
| 17.04.2025 | 27,45 | 28,55 | 27,08 | 27,25 | -4,13% | - |
| 16.04.2025 | 28,28 | 28,43 | 27,63 | 28,43 | 0,53% | - |
| 15.04.2025 | 27,00 | 28,55 | 27,00 | 28,28 | 1,25% | - |
| 14.04.2025 | 27,70 | 28,05 | 27,55 | 27,93 | -0,36% | - |
| 11.04.2025 | 27,70 | 28,08 | 27,13 | 28,03 | 1,72% | - |
| 10.04.2025 | 26,70 | 27,98 | 26,70 | 27,55 | 4,75% | - |
| 09.04.2025 | 25,35 | 26,85 | 25,35 | 26,30 | 0,10% | - |
| 08.04.2025 | 25,53 | 26,50 | 25,50 | 26,28 | 3,44% | - |
| 07.04.2025 | 24,25 | 27,98 | 23,10 | 25,40 | 1,20% | - |
| 04.04.2025 | 27,58 | 27,68 | 24,45 | 25,10 | -8,89% | - |
| 03.04.2025 | 27,05 | 28,55 | 27,05 | 27,55 | -1,43% | - |
| 02.04.2025 | 27,45 | 28,50 | 27,45 | 27,95 | -1,84% | - |
| 01.04.2025 | 27,35 | 28,58 | 27,35 | 28,48 | 0,71% | - |
| 31.03.2025 | 28,70 | 28,70 | 27,98 | 28,28 | -1,48% | - |
| 28.03.2025 | 28,98 | 29,08 | 28,43 | 28,70 | -0,95% | - |
| 27.03.2025 | 28,78 | 29,13 | 28,45 | 28,98 | 0,70% | - |
| 26.03.2025 | 28,85 | 29,35 | 28,78 | 28,78 | -0,26% | - |
| 25.03.2025 | 28,00 | 29,20 | 28,00 | 28,85 | -0,43% | - |
| 24.03.2025 | 28,78 | 29,18 | 28,63 | 28,98 | 0,70% | - |
| 21.03.2025 | 28,10 | 29,08 | 28,10 | 28,78 | -0,95% | - |
| 20.03.2025 | 29,33 | 29,33 | 28,70 | 29,05 | -1,02% | - |
| 19.03.2025 | 28,40 | 29,58 | 28,40 | 29,35 | 0,00% | - |
| 18.03.2025 | 28,50 | 29,90 | 28,50 | 29,35 | 0,86% | - |
| 17.03.2025 | 29,68 | 30,28 | 29,05 | 29,10 | -1,94% | - |
| 14.03.2025 | 29,40 | 29,75 | 27,70 | 29,68 | 0,94% | - |
| 13.03.2025 | 28,70 | 30,30 | 28,70 | 29,40 | -0,59% | - |
| 12.03.2025 | 29,50 | 30,15 | 29,28 | 29,58 | 0,25% | - |
| 11.03.2025 | 29,45 | 30,58 | 29,38 | 29,50 | -3,28% | - |
| 10.03.2025 | 29,85 | 31,08 | 29,85 | 30,50 | -1,29% | - |
| 07.03.2025 | 30,88 | 31,03 | 29,93 | 30,90 | 0,57% | - |
| 06.03.2025 | 30,20 | 31,48 | 30,15 | 30,73 | 1,91% | - |
| 05.03.2025 | 28,60 | 30,15 | 28,28 | 30,15 | 5,42% | - |
| 04.03.2025 | 29,10 | 30,08 | 28,55 | 28,60 | -4,90% | - |
| 03.03.2025 | 29,10 | 30,60 | 29,10 | 30,08 | -0,08% | - |
| 28.02.2025 | 29,00 | 30,58 | 29,00 | 30,10 | 0,17% | - |
| 27.02.2025 | 30,23 | 30,45 | 29,73 | 30,05 | -0,58% | - |
| 26.02.2025 | 28,90 | 30,38 | 28,90 | 30,23 | 1,17% | - |
| 25.02.2025 | 29,70 | 30,28 | 29,55 | 29,88 | 0,59% | - |
| 24.02.2025 | 28,60 | 29,83 | 28,60 | 29,70 | 0,42% | - |
| 21.02.2025 | 28,30 | 29,85 | 28,30 | 29,58 | 1,11% | - |
| 20.02.2025 | 28,35 | 29,70 | 28,35 | 29,25 | -0,26% | - |
| 19.02.2025 | 28,15 | 29,45 | 28,15 | 29,33 | 0,77% | - |
| 18.02.2025 | 29,30 | 29,45 | 28,85 | 29,10 | -0,68% | - |
| 17.02.2025 | 29,10 | 29,60 | 28,63 | 29,30 | 0,69% | - |
| 14.02.2025 | 28,70 | 29,78 | 28,70 | 29,10 | -2,02% | - |
| 13.02.2025 | 28,60 | 29,80 | 28,60 | 29,70 | 0,51% | - |
| 12.02.2025 | 28,80 | 29,80 | 28,80 | 29,55 | -0,84% | - |
| 11.02.2025 | 27,45 | 29,83 | 27,45 | 29,80 | 4,93% | - |
| 10.02.2025 | 27,25 | 28,75 | 27,25 | 28,40 | 0,89% | - |
| 07.02.2025 | 27,45 | 28,55 | 27,45 | 28,15 | -0,71% | - |
| 06.02.2025 | 27,25 | 28,58 | 27,25 | 28,35 | -0,09% | - |
| 05.02.2025 | 28,60 | 28,65 | 28,23 | 28,38 | -0,79% | - |
| 04.02.2025 | 28,58 | 28,78 | 28,13 | 28,60 | 0,09% | - |
| 03.02.2025 | 28,70 | 28,70 | 27,58 | 28,58 | -0,44% | - |
| 31.01.2025 | 26,75 | 28,80 | 26,75 | 28,70 | 3,70% | - |
| 30.01.2025 | 27,20 | 27,75 | 27,00 | 27,68 | 1,65% | - |
| 29.01.2025 | 26,70 | 27,68 | 26,70 | 27,23 | -1,27% | - |
| 28.01.2025 | 28,18 | 28,53 | 27,58 | 27,58 | -2,13% | - |
| 27.01.2025 | 27,95 | 28,95 | 27,95 | 28,18 | -2,59% | - |
| 24.01.2025 | 29,03 | 29,68 | 28,90 | 28,93 | -0,34% | - |
| 23.01.2025 | 28,10 | 29,08 | 28,10 | 29,03 | -0,09% | - |
| 22.01.2025 | 27,05 | 29,18 | 27,05 | 29,05 | 3,94% | - |
| 21.01.2025 | 27,90 | 28,18 | 27,18 | 27,95 | 0,18% | - |
| 20.01.2025 | 26,90 | 28,20 | 26,90 | 27,90 | 0,27% | - |
| 17.01.2025 | 26,55 | 27,93 | 26,55 | 27,83 | 1,18% | - |
| 16.01.2025 | 27,25 | 27,68 | 27,25 | 27,50 | 0,92% | - |
| 15.01.2025 | 26,90 | 27,28 | 26,70 | 27,25 | 1,96% | - |
| 14.01.2025 | 25,90 | 27,25 | 25,90 | 26,73 | -0,74% | - |
| 13.01.2025 | 27,93 | 28,00 | 26,68 | 26,93 | -3,58% | - |
| 10.01.2025 | 28,33 | 28,40 | 27,88 | 27,93 | -1,41% | - |
| 09.01.2025 | 27,40 | 28,45 | 27,40 | 28,33 | 0,00% | - |
| 08.01.2025 | 27,40 | 28,58 | 27,40 | 28,33 | -0,09% | - |
| 07.01.2025 | 27,80 | 28,88 | 27,80 | 28,35 | -1,48% | - |
| 06.01.2025 | 27,95 | 28,78 | 27,80 | 28,78 | 2,95% | - |
| 03.01.2025 | 27,90 | 28,08 | 27,73 | 27,95 | 0,18% | - |
| 02.01.2025 | 26,70 | 27,90 | 26,70 | 27,90 | 0,54% | - |
| 30.12.2024 | 27,00 | 28,23 | 27,00 | 27,75 | -0,63% | - |