38,525€
1,25%
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 38,50 | 38,88 | 38,43 | 38,80 | 1,97% | - |
| 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% | - |
| 05.11.2025 | 34,30 | 35,20 | 34,30 | 35,20 | 0,28% | - |
| 04.11.2025 | 34,95 | 35,10 | 34,85 | 35,10 | -1,27% | - |
| 03.11.2025 | 34,80 | 35,55 | 34,80 | 35,55 | 2,16% | - |
| 31.10.2025 | 35,25 | 37,15 | 34,80 | 34,80 | -2,66% | 33,00 |
| 30.10.2025 | 35,50 | 35,75 | 35,50 | 35,75 | 0,00% | - |
| 29.10.2025 | 36,10 | 36,20 | 35,75 | 35,75 | -1,92% | - |
| 28.10.2025 | 35,30 | 36,45 | 35,30 | 36,45 | 1,11% | - |
| 27.10.2025 | 35,75 | 37,75 | 35,75 | 36,05 | 0,84% | 57,00 |
| 24.10.2025 | 36,25 | 36,75 | 35,75 | 35,75 | -2,85% | - |
| 23.10.2025 | 36,15 | 36,80 | 36,15 | 36,80 | 0,14% | - |
| 22.10.2025 | 36,60 | 37,00 | 36,60 | 36,75 | 1,10% | - |
| 21.10.2025 | 35,95 | 36,50 | 35,95 | 36,35 | -5,83% | - |
| 20.10.2025 | 35,85 | 38,60 | 35,85 | 38,60 | 7,67% | 181,00 |
| 17.10.2025 | 36,65 | 36,65 | 35,60 | 35,85 | -2,71% | - |
| 16.10.2025 | 35,50 | 36,90 | 35,50 | 36,85 | 5,89% | - |
| 15.10.2025 | 34,30 | 34,80 | 34,30 | 34,80 | 1,46% | - |
| 14.10.2025 | 35,20 | 35,20 | 34,30 | 34,30 | -2,56% | - |
| 13.10.2025 | 34,15 | 35,60 | 34,15 | 35,20 | 1,44% | - |
| 10.10.2025 | 34,65 | 34,70 | 34,20 | 34,70 | -0,72% | - |
| 09.10.2025 | 34,50 | 35,50 | 34,50 | 34,95 | 0,58% | - |
| 08.10.2025 | 34,50 | 34,90 | 34,50 | 34,75 | -1,42% | - |
| 07.10.2025 | 34,90 | 35,60 | 34,90 | 35,25 | -0,14% | - |
| 06.10.2025 | 34,65 | 36,90 | 34,65 | 35,30 | 1,88% | 500,00 |
| 03.10.2025 | 32,70 | 34,65 | 32,70 | 34,65 | 5,80% | - |
| 02.10.2025 | 32,90 | 33,45 | 32,75 | 32,75 | -0,46% | - |
| 01.10.2025 | 33,05 | 33,45 | 32,90 | 32,90 | -1,05% | - |
| 30.09.2025 | 32,90 | 33,25 | 32,90 | 33,25 | 0,45% | - |
| 29.09.2025 | 32,60 | 33,30 | 32,60 | 33,10 | 0,61% | - |
| 26.09.2025 | 32,75 | 32,90 | 32,75 | 32,90 | -2,37% | - |
| 25.09.2025 | 33,65 | 33,70 | 33,65 | 33,70 | -0,44% | - |
| 24.09.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,73% | - |
| 23.09.2025 | 33,70 | 34,10 | 33,70 | 34,10 | -0,87% | - |
| 22.09.2025 | 34,45 | 34,45 | 34,40 | 34,40 | 0,15% | - |
| 19.09.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 0,73% | - |
| 18.09.2025 | 33,85 | 34,10 | 33,85 | 34,10 | -0,87% | - |
| 17.09.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -0,29% | - |
| 16.09.2025 | 33,95 | 34,50 | 33,95 | 34,50 | 1,62% | - |
| 15.09.2025 | 32,55 | 33,95 | 32,55 | 33,95 | 3,82% | - |
| 12.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,15% | - |
| 11.09.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,15% | - |
| 10.09.2025 | 32,10 | 32,80 | 32,10 | 32,80 | 2,34% | - |
| 09.09.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 1,58% | - |
| 08.09.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,00% | - |
| 05.09.2025 | 31,35 | 31,55 | 31,35 | 31,55 | 0,80% | - |
| 04.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 03.09.2025 | 32,30 | 32,30 | 31,30 | 31,30 | -3,10% | - |
| 02.09.2025 | 33,20 | 33,20 | 32,30 | 32,30 | -2,71% | - |
| 01.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,34% | - |
| 29.08.2025 | 33,55 | 33,85 | 33,55 | 33,65 | 6,32% | - |
| 28.08.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 1,12% | - |
| 27.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,16% | - |
| 26.08.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -2,34% | - |
| 25.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 22.08.2025 | 31,50 | 32,00 | 31,50 | 32,00 | 0,79% | - |
| 21.08.2025 | 31,65 | 31,85 | 31,65 | 31,75 | 0,32% | - |
| 20.08.2025 | 31,90 | 32,20 | 31,65 | 31,65 | -0,78% | - |
| 19.08.2025 | 31,45 | 32,25 | 31,45 | 31,90 | 1,43% | - |
| 18.08.2025 | 30,55 | 32,05 | 30,55 | 31,45 | 1,78% | - |
| 15.08.2025 | 31,00 | 31,00 | 30,90 | 30,90 | -1,44% | - |
| 14.08.2025 | 30,30 | 31,35 | 30,30 | 31,35 | -0,95% | - |
| 13.08.2025 | 30,90 | 31,80 | 30,90 | 31,65 | -0,16% | - |
| 12.08.2025 | 30,55 | 31,70 | 30,55 | 31,70 | 0,79% | - |
| 11.08.2025 | 30,95 | 31,80 | 30,95 | 31,45 | 0,16% | - |
| 08.08.2025 | 31,25 | 33,30 | 31,20 | 31,40 | -0,63% | - |
| 07.08.2025 | 30,95 | 31,70 | 30,95 | 31,60 | -5,11% | - |
| 06.08.2025 | 31,20 | 33,30 | 31,20 | 33,30 | 6,73% | 44,00 |
| 05.08.2025 | 30,95 | 31,75 | 30,95 | 31,20 | 0,81% | - |
| 04.08.2025 | 30,70 | 31,35 | 30,70 | 30,95 | -5,78% | - |
| 01.08.2025 | 31,60 | 32,85 | 31,30 | 32,85 | 3,14% | 92,00 |
| 31.07.2025 | 31,60 | 31,85 | 31,60 | 31,85 | 0,16% | - |
| 30.07.2025 | 31,45 | 31,80 | 31,45 | 31,80 | -0,16% | - |