57,350€
2,59%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 56,45 | 57,65 | 55,45 | 57,35 | 1,59% | - |
| 02.09.2026 | 56,65 | 58,20 | 55,60 | 56,45 | -0,18% | - |
| 01.09.2026 | 59,75 | 60,70 | 56,45 | 56,55 | -4,56% | - |
| 31.08.2026 | 57,85 | 59,35 | 57,45 | 59,25 | 2,16% | 150,00 |
| 28.08.2026 | 57,60 | 59,90 | 57,50 | 58,00 | 0,61% | - |
| 27.08.2026 | 55,45 | 58,35 | 55,20 | 57,65 | 4,44% | - |
| 26.08.2026 | 55,50 | 56,45 | 55,20 | 55,20 | -0,63% | - |
| 25.08.2026 | 54,85 | 56,00 | 54,40 | 55,55 | 1,74% | - |
| 24.08.2026 | 55,90 | 56,00 | 54,50 | 54,60 | -1,44% | - |
| 21.08.2026 | 54,70 | 57,10 | 52,40 | 55,40 | 2,21% | - |
| 20.08.2026 | 55,45 | 57,00 | 54,20 | 54,20 | -2,17% | 765,00 |
| 19.08.2026 | 55,90 | 57,00 | 55,15 | 55,40 | 0,36% | - |
| 18.08.2026 | 57,05 | 59,35 | 55,20 | 55,20 | -3,58% | 500,00 |
| 17.08.2026 | 57,25 | 58,40 | 57,00 | 57,25 | 0,17% | - |
| 14.08.2026 | 57,85 | 58,60 | 56,90 | 57,15 | -1,38% | - |
| 13.08.2026 | 58,60 | 58,70 | 57,15 | 57,95 | -0,86% | 775,00 |
| 12.08.2026 | 57,10 | 59,30 | 57,10 | 58,45 | 2,45% | 862,00 |
| 11.08.2026 | 57,70 | 58,80 | 57,00 | 57,05 | -0,87% | 120,00 |
| 10.08.2026 | 59,00 | 61,20 | 57,30 | 57,55 | -2,46% | - |
| 07.08.2026 | 59,20 | 60,30 | 58,25 | 59,00 | -0,34% | 245,00 |
| 06.08.2026 | 58,40 | 60,20 | 57,60 | 59,20 | 1,20% | - |
| 05.08.2026 | 59,00 | 60,00 | 57,85 | 58,50 | 0,52% | - |
| 04.08.2026 | 56,90 | 58,85 | 56,55 | 58,20 | 2,65% | - |
| 03.08.2026 | 57,65 | 58,40 | 55,50 | 56,70 | -0,26% | - |
| 31.07.2026 | 58,50 | 59,55 | 56,45 | 56,85 | -2,90% | 4.400,00 |
| 30.07.2026 | 57,35 | 58,55 | 55,20 | 58,55 | 2,18% | - |
| 29.07.2026 | 56,50 | 57,70 | 54,55 | 57,30 | 1,42% | - |
| 28.07.2026 | 57,05 | 58,20 | 55,70 | 56,50 | -0,35% | - |
| 27.07.2026 | 59,15 | 59,45 | 56,70 | 56,70 | -2,24% | - |
| 24.07.2026 | 58,30 | 58,65 | 57,90 | 58,00 | -0,51% | - |
| 23.07.2026 | 59,85 | 60,50 | 57,30 | 58,30 | -3,16% | - |
| 22.07.2026 | 59,05 | 60,75 | 58,65 | 60,20 | 1,78% | - |
| 21.07.2026 | 58,75 | 60,20 | 58,65 | 59,15 | 2,51% | - |
| 20.07.2026 | 57,85 | 59,45 | 57,65 | 57,70 | -0,60% | - |
| 17.07.2026 | 57,50 | 58,90 | 57,15 | 58,05 | -0,26% | - |
| 16.07.2026 | 59,90 | 61,40 | 57,60 | 58,20 | -4,59% | - |
| 15.07.2026 | 63,50 | 63,50 | 59,60 | 61,00 | 0,00% | - |
| 14.07.2026 | 61,70 | 63,05 | 61,00 | 61,00 | -1,29% | - |
| 13.07.2026 | 60,90 | 62,40 | 60,80 | 61,80 | -0,24% | - |
| 10.07.2026 | 63,95 | 64,15 | 60,55 | 61,95 | -3,43% | - |
| 09.07.2026 | 61,65 | 65,60 | 61,45 | 64,15 | 4,91% | - |
| 08.07.2026 | 62,25 | 62,55 | 60,70 | 61,15 | -1,85% | - |
| 07.07.2026 | 67,95 | 69,20 | 62,30 | 62,30 | -8,58% | - |
| 06.07.2026 | 68,35 | 68,95 | 66,55 | 68,15 | -0,44% | - |
| 03.07.2026 | 68,80 | 69,75 | 67,70 | 68,45 | -0,07% | - |
| 02.07.2026 | 67,85 | 69,60 | 66,70 | 68,50 | 1,03% | - |
| 01.07.2026 | 66,35 | 68,10 | 65,40 | 67,80 | 2,11% | - |
| 30.06.2026 | 64,80 | 66,95 | 63,65 | 66,40 | 3,03% | - |
| 29.06.2026 | 64,75 | 64,85 | 63,00 | 64,45 | 2,46% | - |
| 26.06.2026 | 64,05 | 64,50 | 61,75 | 62,90 | -3,01% | - |
| 25.06.2026 | 65,25 | 66,60 | 64,70 | 64,85 | 0,08% | - |
| 24.06.2026 | 66,50 | 68,00 | 64,05 | 64,80 | -2,56% | - |
| 23.06.2026 | 68,85 | 69,50 | 65,55 | 66,50 | -4,39% | - |
| 22.06.2026 | 69,70 | 70,25 | 68,80 | 69,55 | 0,22% | - |
| 19.06.2026 | 69,20 | 71,05 | 68,95 | 69,40 | 0,14% | - |
| 18.06.2026 | 70,15 | 70,60 | 68,00 | 69,30 | -0,57% | - |
| 17.06.2026 | 67,20 | 70,50 | 67,05 | 69,70 | 3,95% | - |
| 16.06.2026 | 68,85 | 70,40 | 67,05 | 67,05 | -2,47% | - |
| 15.06.2026 | 68,85 | 71,15 | 67,15 | 68,75 | 1,25% | - |
| 12.06.2026 | 67,95 | 70,05 | 66,65 | 67,90 | -0,59% | - |
| 11.06.2026 | 63,75 | 68,30 | 63,60 | 68,30 | 7,56% | - |
| 10.06.2026 | 65,60 | 66,35 | 63,50 | 63,50 | -3,57% | - |
| 09.06.2026 | 64,95 | 69,25 | 64,60 | 65,85 | 1,31% | - |
| 08.06.2026 | 64,05 | 66,40 | 63,90 | 65,00 | 0,00% | - |
| 05.06.2026 | 68,55 | 70,95 | 64,65 | 65,00 | -5,93% | - |
| 04.06.2026 | 71,95 | 73,30 | 68,50 | 69,10 | -1,71% | - |
| 03.06.2026 | 70,20 | 72,35 | 68,95 | 70,30 | -0,21% | - |
| 02.06.2026 | 68,65 | 70,80 | 68,10 | 70,45 | 3,00% | - |
| 01.06.2026 | 65,45 | 69,85 | 65,35 | 68,40 | 4,27% | - |
| 29.05.2026 | 66,55 | 67,60 | 65,25 | 65,60 | -0,98% | - |
| 28.05.2026 | 66,70 | 68,90 | 65,60 | 66,25 | -2,14% | - |
| 27.05.2026 | 65,65 | 67,70 | 65,40 | 67,70 | 2,89% | - |
| 26.05.2026 | 65,65 | 66,80 | 65,50 | 65,80 | -0,23% | - |
| 25.05.2026 | 67,55 | 68,40 | 65,50 | 65,95 | -2,58% | - |
| 22.05.2026 | 65,45 | 67,70 | 65,30 | 67,70 | 3,68% | - |
| 21.05.2026 | 67,45 | 69,30 | 65,30 | 65,30 | -3,26% | - |
| 20.05.2026 | 65,10 | 68,50 | 64,60 | 67,50 | 3,69% | - |
| 19.05.2026 | 68,05 | 69,20 | 64,80 | 65,10 | -4,41% | - |
| 18.05.2026 | 66,05 | 69,55 | 65,70 | 68,10 | 2,56% | - |
| 15.05.2026 | 66,90 | 67,80 | 64,70 | 66,40 | -2,06% | - |
| 14.05.2026 | 63,50 | 67,95 | 62,10 | 67,80 | 6,77% | - |
| 13.05.2026 | 59,60 | 63,50 | 59,60 | 63,50 | 6,37% | - |
| 12.05.2026 | 60,80 | 61,75 | 59,30 | 59,70 | -2,21% | - |
| 11.05.2026 | 60,35 | 61,40 | 59,60 | 61,05 | 0,91% | - |
| 08.05.2026 | 59,50 | 60,70 | 59,20 | 60,50 | 1,17% | - |
| 07.05.2026 | 57,70 | 61,20 | 57,70 | 59,80 | 3,46% | 340,00 |
| 06.05.2026 | 57,80 | 58,95 | 56,60 | 57,80 | 0,00% | 28,00 |
| 05.05.2026 | 54,50 | 57,85 | 54,05 | 57,80 | 5,86% | - |
| 04.05.2026 | 55,05 | 56,30 | 53,40 | 54,60 | -0,91% | - |
| 30.04.2026 | 52,80 | 55,15 | 51,95 | 55,10 | 6,27% | - |
| 29.04.2026 | 46,38 | 53,95 | 46,13 | 51,85 | 11,75% | - |
| 28.04.2026 | 46,95 | 47,35 | 46,05 | 46,40 | -1,28% | - |
| 27.04.2026 | 46,50 | 47,28 | 46,33 | 47,00 | 1,51% | - |
| 24.04.2026 | 46,68 | 47,03 | 46,05 | 46,30 | -0,96% | - |
| 23.04.2026 | 46,13 | 46,95 | 45,60 | 46,75 | 1,36% | - |
| 22.04.2026 | 46,63 | 47,50 | 46,05 | 46,13 | 1,82% | - |
| 21.04.2026 | 46,53 | 46,90 | 45,30 | 45,30 | -2,16% | - |
| 20.04.2026 | 45,95 | 47,53 | 45,95 | 46,30 | 4,87% | - |
| 17.04.2026 | 46,18 | 47,28 | 44,15 | 44,15 | -4,02% | 9,00 |
| 16.04.2026 | 45,93 | 46,50 | 45,55 | 46,00 | 0,55% | - |