40,900€
5,96%
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 | 39,58 | 40,35 | 39,58 | 39,83 | 3,17% | - |
| 31.03.2026 | 38,10 | 38,60 | 38,10 | 38,60 | 0,52% | - |
| 30.03.2026 | 36,65 | 38,40 | 36,65 | 38,40 | 1,99% | - |
| 27.03.2026 | 37,85 | 37,85 | 37,20 | 37,65 | -1,31% | - |
| 26.03.2026 | 37,60 | 38,25 | 37,10 | 38,15 | 1,06% | 130,00 |
| 25.03.2026 | 37,15 | 37,85 | 37,15 | 37,75 | 3,00% | - |
| 24.03.2026 | 35,65 | 36,85 | 35,20 | 36,65 | 0,41% | - |
| 23.03.2026 | 34,90 | 36,55 | 34,70 | 36,50 | 1,11% | - |
| 20.03.2026 | 34,85 | 36,65 | 34,85 | 36,10 | 3,14% | - |
| 19.03.2026 | 36,15 | 36,15 | 35,00 | 35,00 | -5,53% | - |
| 18.03.2026 | 36,50 | 37,75 | 36,50 | 37,05 | 1,51% | - |
| 17.03.2026 | 36,00 | 36,50 | 35,55 | 36,50 | -0,54% | - |
| 16.03.2026 | 37,70 | 37,85 | 36,30 | 36,70 | -2,91% | - |
| 13.03.2026 | 37,00 | 38,00 | 36,55 | 37,80 | 1,75% | - |
| 12.03.2026 | 37,25 | 37,25 | 36,80 | 37,15 | -0,13% | - |
| 11.03.2026 | 37,75 | 37,80 | 37,20 | 37,20 | -2,11% | - |
| 10.03.2026 | 37,40 | 38,10 | 37,10 | 38,00 | 2,70% | - |
| 09.03.2026 | 36,90 | 37,35 | 36,55 | 37,00 | -1,99% | 24,00 |
| 06.03.2026 | 38,05 | 38,50 | 37,75 | 37,75 | -2,08% | - |
| 05.03.2026 | 36,75 | 39,10 | 36,75 | 38,55 | 4,19% | - |
| 04.03.2026 | 38,15 | 39,35 | 37,00 | 37,00 | -3,52% | - |
| 03.03.2026 | 39,55 | 39,55 | 38,30 | 38,35 | -4,48% | - |
| 02.03.2026 | 39,45 | 40,30 | 39,35 | 40,15 | -0,50% | - |
| 27.02.2026 | 40,30 | 40,45 | 40,10 | 40,35 | 2,41% | - |
| 26.02.2026 | 40,25 | 40,50 | 39,40 | 39,40 | -3,19% | - |
| 25.02.2026 | 40,95 | 41,10 | 40,60 | 40,70 | -0,49% | - |
| 24.02.2026 | 40,25 | 41,15 | 40,25 | 40,90 | 1,61% | - |
| 23.02.2026 | 39,80 | 40,90 | 39,60 | 40,25 | 0,88% | - |
| 20.02.2026 | 39,35 | 40,30 | 39,35 | 39,90 | -0,50% | - |
| 19.02.2026 | 39,90 | 40,10 | 39,85 | 40,10 | -0,50% | 9,00 |
| 18.02.2026 | 39,65 | 40,30 | 39,55 | 40,30 | 1,51% | - |
| 17.02.2026 | 39,95 | 40,10 | 39,55 | 39,70 | -1,24% | - |
| 16.02.2026 | 40,60 | 40,70 | 40,00 | 40,20 | -0,99% | - |
| 13.02.2026 | 40,45 | 40,65 | 39,85 | 40,60 | -0,25% | - |
| 12.02.2026 | 38,25 | 40,70 | 38,25 | 40,70 | 6,13% | - |
| 11.02.2026 | 38,45 | 38,80 | 38,20 | 38,35 | 0,00% | - |
| 10.02.2026 | 38,40 | 38,80 | 38,25 | 38,35 | -1,16% | - |
| 09.02.2026 | 38,85 | 38,95 | 38,65 | 38,80 | -2,27% | - |
| 06.02.2026 | 39,35 | 39,70 | 37,40 | 39,70 | 1,79% | 40,00 |
| 05.02.2026 | 40,25 | 42,50 | 39,00 | 39,00 | -4,41% | 60,00 |
| 04.02.2026 | 41,10 | 41,10 | 40,20 | 40,80 | -1,21% | - |
| 03.02.2026 | 40,60 | 41,30 | 40,60 | 41,30 | 1,98% | - |
| 02.02.2026 | 39,65 | 40,50 | 39,60 | 40,50 | 1,00% | - |
| 30.01.2026 | 40,00 | 40,55 | 40,00 | 40,10 | 0,50% | - |
| 29.01.2026 | 40,30 | 40,80 | 39,70 | 39,90 | -1,48% | - |
| 28.01.2026 | 40,60 | 40,75 | 40,15 | 40,50 | -1,10% | - |
| 27.01.2026 | 41,20 | 41,35 | 40,30 | 40,95 | -1,44% | - |
| 26.01.2026 | 41,60 | 41,75 | 41,15 | 41,55 | 1,34% | - |
| 23.01.2026 | 41,60 | 41,85 | 41,00 | 41,00 | -2,61% | - |
| 22.01.2026 | 42,95 | 43,15 | 42,00 | 42,10 | -0,71% | - |
| 21.01.2026 | 41,60 | 42,40 | 41,30 | 42,40 | 1,80% | - |
| 20.01.2026 | 41,45 | 41,80 | 40,70 | 41,65 | 0,73% | - |
| 19.01.2026 | 41,50 | 41,80 | 41,00 | 41,35 | -0,72% | - |
| 16.01.2026 | 40,95 | 41,75 | 40,95 | 41,65 | 0,85% | - |
| 15.01.2026 | 40,85 | 41,30 | 40,35 | 41,30 | 1,60% | 40,00 |
| 14.01.2026 | 40,15 | 40,90 | 39,60 | 40,65 | -0,12% | - |
| 13.01.2026 | 40,25 | 40,70 | 40,25 | 40,70 | 0,62% | 187,00 |
| 12.01.2026 | 39,95 | 40,45 | 39,60 | 40,45 | 1,13% | - |
| 09.01.2026 | 38,85 | 40,20 | 38,80 | 40,00 | 2,96% | 432,00 |
| 08.01.2026 | 38,05 | 39,60 | 38,05 | 38,85 | 1,97% | - |
| 07.01.2026 | 39,05 | 39,10 | 37,70 | 38,10 | -2,56% | - |
| 06.01.2026 | 40,00 | 40,55 | 38,50 | 39,10 | -2,25% | - |
| 05.01.2026 | 39,50 | 40,55 | 39,35 | 40,00 | 7,24% | - |
| 02.01.2026 | 38,35 | 39,25 | 37,30 | 37,30 | -0,53% | 66,00 |
| 30.12.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,57% | - |
| 29.12.2025 | 37,70 | 38,10 | 37,70 | 38,10 | 1,06% | - |
| 23.12.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,40% | - |
| 22.12.2025 | 37,65 | 37,85 | 37,65 | 37,85 | -1,17% | - |
| 19.12.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,59% | - |
| 18.12.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -4,92% | - |
| 17.12.2025 | 37,30 | 39,65 | 37,30 | 39,65 | 6,59% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,23% | - |
| 15.12.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -5,82% | - |
| 12.12.2025 | 38,25 | 40,40 | 38,25 | 40,40 | 8,31% | 237,00 |
| 11.12.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 10.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 09.12.2025 | 37,15 | 37,85 | 36,80 | 36,80 | -2,39% | - |
| 08.12.2025 | 37,55 | 39,50 | 37,55 | 37,70 | 0,40% | 103,00 |
| 05.12.2025 | 37,65 | 38,15 | 37,55 | 37,55 | -1,05% | - |
| 04.12.2025 | 38,25 | 38,50 | 37,95 | 37,95 | -0,65% | - |
| 03.12.2025 | 38,10 | 38,65 | 38,10 | 38,20 | 0,26% | - |
| 02.12.2025 | 38,30 | 39,75 | 37,95 | 38,10 | -0,52% | 101,00 |
| 01.12.2025 | 38,30 | 38,60 | 38,30 | 38,30 | -0,52% | - |
| 28.11.2025 | 37,40 | 40,20 | 37,40 | 38,50 | 1,85% | 114,00 |
| 27.11.2025 | 36,85 | 37,80 | 36,85 | 37,80 | 1,20% | - |
| 26.11.2025 | 37,35 | 37,65 | 37,35 | 37,35 | -0,53% | - |
| 25.11.2025 | 38,20 | 39,65 | 37,05 | 37,55 | -1,70% | 142,00 |
| 24.11.2025 | 36,10 | 38,20 | 36,10 | 38,20 | 7,61% | - |
| 21.11.2025 | 35,65 | 35,65 | 35,50 | 35,50 | -2,61% | - |
| 20.11.2025 | 36,05 | 36,75 | 36,05 | 36,45 | 0,28% | - |
| 19.11.2025 | 35,55 | 36,55 | 35,55 | 36,35 | -3,96% | - |
| 18.11.2025 | 35,20 | 37,85 | 35,20 | 37,85 | 4,85% | 79,00 |
| 17.11.2025 | 35,25 | 36,10 | 35,25 | 36,10 | 2,41% | - |
| 14.11.2025 | 35,25 | 35,75 | 34,85 | 35,25 | -2,08% | - |
| 13.11.2025 | 36,55 | 36,85 | 36,00 | 36,00 | -1,50% | - |
| 12.11.2025 | 35,65 | 36,90 | 35,65 | 36,55 | 2,52% | - |
| 11.11.2025 | 35,55 | 37,85 | 35,55 | 35,65 | -5,19% | 33,00 |
| 10.11.2025 | 33,75 | 37,60 | 33,75 | 37,60 | 8,05% | 33,00 |
| 07.11.2025 | 34,45 | 34,80 | 34,45 | 34,80 | 0,14% | - |
| 06.11.2025 | 34,85 | 34,85 | 34,65 | 34,75 | -1,28% | - |