69,896CHF
0,14%
Echtzeit-Aktienkurs Liechtensteinische Landesbank AG
Bid:
Ask:
Aktienkurse zur Liechtensteinische Landesbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 69,50 | 70,00 | 69,30 | 70,00 | 0,29% | 3.536,00 |
| 20.12.2024 | 69,90 | 69,90 | 68,80 | 69,80 | 0,00% | 7.606,00 |
| 19.12.2024 | 70,30 | 70,40 | 69,40 | 69,80 | -0,71% | 5.839,00 |
| 18.12.2024 | 69,80 | 70,50 | 69,30 | 70,30 | -0,42% | 5.194,00 |
| 17.12.2024 | 70,60 | 71,00 | 69,90 | 70,60 | 0,57% | 6.010,00 |
| 16.12.2024 | 70,40 | 70,50 | 69,60 | 70,20 | 0,14% | 5.569,00 |
| 13.12.2024 | 70,30 | 70,40 | 69,90 | 70,10 | -0,14% | 2.160,00 |
| 12.12.2024 | 69,60 | 70,20 | 69,50 | 70,20 | 0,86% | 3.642,00 |
| 11.12.2024 | 69,70 | 70,00 | 69,40 | 69,60 | 0,14% | 2.693,00 |
| 10.12.2024 | 69,10 | 69,70 | 68,80 | 69,50 | 0,43% | 3.867,00 |
| 09.12.2024 | 68,80 | 69,50 | 68,80 | 69,20 | 1,17% | 4.146,00 |
| 06.12.2024 | 68,20 | 68,90 | 68,20 | 68,40 | -0,29% | 4.295,00 |
| 05.12.2024 | 68,50 | 69,00 | 68,20 | 68,60 | -0,15% | 4.792,00 |
| 04.12.2024 | 68,30 | 68,90 | 68,10 | 68,70 | 0,15% | 4.593,00 |
| 03.12.2024 | 67,60 | 68,60 | 67,20 | 68,60 | 0,44% | 7.556,00 |
| 02.12.2024 | 68,70 | 68,90 | 67,70 | 68,30 | -0,58% | 7.979,00 |
| 29.11.2024 | 68,50 | 69,10 | 68,30 | 68,70 | 0,44% | 5.140,00 |
| 28.11.2024 | 68,50 | 69,30 | 68,10 | 68,40 | -0,29% | 2.917,00 |
| 27.11.2024 | 68,60 | 69,00 | 68,00 | 68,60 | 0,00% | 7.742,00 |
| 26.11.2024 | 69,90 | 69,90 | 68,50 | 68,60 | -1,29% | 5.775,00 |
| 25.11.2024 | 69,90 | 69,90 | 69,20 | 69,50 | 0,29% | 3.819,00 |
| 22.11.2024 | 69,40 | 69,80 | 68,70 | 69,30 | -0,29% | 2.873,00 |
| 21.11.2024 | 68,91 | 69,58 | 68,91 | 69,50 | 0,58% | - |
| 20.11.2024 | 69,40 | 69,90 | 68,70 | 69,10 | -0,29% | 14.365,00 |
| 19.11.2024 | 70,20 | 70,20 | 69,00 | 69,30 | -1,00% | 6.402,00 |
| 18.11.2024 | 70,10 | 71,60 | 69,40 | 70,00 | -0,57% | 5.788,00 |
| 15.11.2024 | 71,10 | 71,30 | 70,00 | 70,40 | -1,12% | 3.339,00 |
| 14.11.2024 | 70,00 | 71,20 | 69,90 | 71,20 | 1,71% | 5.619,00 |
| 13.11.2024 | 70,20 | 70,90 | 69,70 | 70,00 | -0,85% | 8.455,00 |
| 12.11.2024 | 70,80 | 71,00 | 70,20 | 70,60 | -0,28% | 3.155,00 |
| 11.11.2024 | 70,80 | 71,40 | 70,20 | 70,80 | 0,00% | 5.070,00 |
| 08.11.2024 | 71,30 | 71,30 | 70,40 | 70,80 | -0,42% | 2.041,00 |
| 07.11.2024 | 71,00 | 71,50 | 70,30 | 71,10 | 0,28% | 3.719,00 |
| 06.11.2024 | 70,50 | 71,40 | 70,30 | 70,90 | 0,42% | 3.123,00 |
| 05.11.2024 | 71,30 | 71,30 | 70,20 | 70,60 | -0,14% | 2.350,00 |
| 04.11.2024 | 70,60 | 71,40 | 70,20 | 70,70 | 0,14% | 2.426,00 |
| 01.11.2024 | 70,60 | 70,90 | 70,20 | 70,60 | 0,00% | 4.379,00 |
| 31.10.2024 | 70,00 | 70,60 | 70,00 | 70,60 | 0,43% | 3.993,00 |
| 30.10.2024 | 70,40 | 70,80 | 70,00 | 70,30 | -0,14% | 4.698,00 |
| 29.10.2024 | 70,60 | 71,20 | 70,20 | 70,40 | -0,56% | 4.445,00 |
| 28.10.2024 | 70,50 | 70,80 | 70,30 | 70,80 | 0,43% | 4.601,00 |
| 25.10.2024 | 70,80 | 70,90 | 70,20 | 70,50 | 0,28% | 2.256,00 |
| 24.10.2024 | 71,20 | 71,20 | 70,10 | 70,30 | -0,71% | 2.891,00 |
| 23.10.2024 | 71,80 | 71,80 | 70,40 | 70,80 | -0,28% | 4.184,00 |
| 22.10.2024 | 71,00 | 71,60 | 70,60 | 71,00 | -0,14% | 7.067,00 |
| 21.10.2024 | 72,00 | 72,10 | 71,00 | 71,10 | -0,56% | 2.523,00 |
| 18.10.2024 | 71,80 | 71,90 | 71,10 | 71,50 | 0,70% | 5.288,00 |
| 17.10.2024 | 71,90 | 71,90 | 71,00 | 71,00 | -0,42% | 2.351,00 |
| 16.10.2024 | 72,20 | 72,40 | 71,10 | 71,30 | -1,73% | 3.761,00 |
| 15.10.2024 | 71,63 | 72,56 | 71,39 | 72,56 | 1,62% | - |
| 14.10.2024 | 72,00 | 72,50 | 71,40 | 71,40 | -0,83% | 3.557,00 |
| 11.10.2024 | 71,20 | 72,60 | 71,00 | 72,00 | 0,28% | 12.464,00 |
| 10.10.2024 | 71,80 | 72,50 | 71,50 | 71,80 | 0,42% | 5.044,00 |
| 09.10.2024 | 71,40 | 71,90 | 70,80 | 71,50 | 1,27% | 6.982,00 |
| 08.10.2024 | 70,50 | 71,50 | 70,50 | 70,60 | -1,12% | 5.567,00 |
| 07.10.2024 | 72,00 | 72,00 | 70,80 | 71,40 | 0,00% | 9.893,00 |
| 04.10.2024 | 71,50 | 72,00 | 71,00 | 71,40 | 0,42% | 10.895,00 |
| 03.10.2024 | 71,90 | 72,00 | 71,10 | 71,10 | -0,70% | 17.928,00 |
| 02.10.2024 | 71,30 | 71,90 | 71,30 | 71,60 | 0,56% | 3.206,00 |
| 01.10.2024 | 73,20 | 73,20 | 71,20 | 71,20 | -1,52% | 3.274,00 |
| 30.09.2024 | 73,00 | 73,00 | 72,00 | 72,30 | -0,14% | 3.421,00 |
| 27.09.2024 | 72,70 | 73,30 | 72,20 | 72,40 | -1,09% | 3.465,00 |
| 26.09.2024 | 72,80 | 73,60 | 72,80 | 73,20 | 0,00% | 16.962,00 |
| 25.09.2024 | 73,50 | 73,60 | 73,10 | 73,20 | 0,00% | 3.045,00 |
| 24.09.2024 | 73,60 | 73,60 | 72,70 | 73,20 | 0,83% | 3.425,00 |
| 23.09.2024 | 73,40 | 74,30 | 72,60 | 72,60 | -1,89% | 6.131,00 |
| 20.09.2024 | 73,50 | 74,00 | 72,80 | 74,00 | 0,95% | 18.291,00 |
| 19.09.2024 | 72,40 | 73,40 | 72,10 | 73,30 | 1,52% | 6.925,00 |
| 18.09.2024 | 73,00 | 73,20 | 71,80 | 72,20 | 0,00% | 2.579,00 |
| 17.09.2024 | 72,40 | 73,20 | 71,90 | 72,20 | -0,28% | 4.388,00 |
| 16.09.2024 | 73,50 | 73,60 | 72,00 | 72,40 | -0,82% | 5.194,00 |
| 13.09.2024 | 71,40 | 73,40 | 71,40 | 73,00 | 1,67% | 4.270,00 |
| 12.09.2024 | 72,20 | 72,20 | 71,40 | 71,80 | 0,14% | 4.223,00 |
| 11.09.2024 | 71,80 | 72,00 | 71,20 | 71,70 | 0,00% | 2.713,00 |
| 10.09.2024 | 72,30 | 72,40 | 71,50 | 71,70 | -0,42% | 3.958,00 |
| 09.09.2024 | 72,20 | 72,40 | 71,40 | 72,00 | 0,98% | 2.469,00 |
| 06.09.2024 | 72,50 | 72,60 | 71,20 | 71,30 | -1,38% | 3.492,00 |
| 05.09.2024 | 72,00 | 72,80 | 71,80 | 72,30 | 0,42% | 1.952,00 |
| 04.09.2024 | 72,70 | 72,70 | 71,90 | 72,00 | -0,96% | 6.321,00 |
| 03.09.2024 | 73,20 | 73,70 | 72,40 | 72,70 | -1,09% | 4.866,00 |
| 02.09.2024 | 73,40 | 74,20 | 73,10 | 73,50 | 0,55% | 4.182,00 |
| 30.08.2024 | 73,50 | 74,00 | 73,10 | 73,10 | -0,41% | 5.270,00 |
| 29.08.2024 | 73,50 | 74,40 | 73,30 | 73,40 | -0,14% | 5.716,00 |
| 28.08.2024 | 74,70 | 74,70 | 73,50 | 73,50 | -0,27% | 4.807,00 |
| 27.08.2024 | 74,20 | 74,90 | 73,70 | 73,70 | -1,99% | 5.211,00 |
| 26.08.2024 | 75,00 | 76,00 | 75,00 | 75,20 | -0,53% | 4.796,00 |
| 23.08.2024 | 75,70 | 76,00 | 75,00 | 75,60 | 0,67% | 6.203,00 |
| 22.08.2024 | 76,00 | 76,00 | 74,80 | 75,10 | -0,92% | 3.129,00 |
| 21.08.2024 | 75,00 | 75,80 | 74,90 | 75,80 | 1,07% | 3.984,00 |
| 20.08.2024 | 76,00 | 76,00 | 74,50 | 75,00 | -1,32% | 4.991,00 |
| 19.08.2024 | 76,40 | 76,50 | 75,20 | 76,00 | -0,39% | 5.100,00 |
| 16.08.2024 | 76,00 | 76,40 | 75,60 | 76,30 | 0,79% | 6.967,00 |
| 15.08.2024 | 75,70 | 76,00 | 75,40 | 75,70 | 0,00% | 3.285,00 |
| 14.08.2024 | 74,90 | 75,90 | 74,40 | 75,70 | 1,88% | 4.841,00 |
| 13.08.2024 | 74,90 | 75,90 | 73,80 | 74,30 | -1,20% | 7.735,00 |
| 12.08.2024 | 75,00 | 75,50 | 74,50 | 75,20 | 0,40% | 5.042,00 |
| 09.08.2024 | 74,90 | 75,50 | 74,30 | 74,90 | 0,54% | 6.158,00 |
| 08.08.2024 | 73,70 | 74,70 | 73,40 | 74,50 | 1,09% | 3.222,00 |
| 07.08.2024 | 73,00 | 74,50 | 73,00 | 73,70 | 0,82% | 5.504,00 |
| 06.08.2024 | 72,50 | 74,40 | 72,00 | 73,10 | 1,25% | 7.884,00 |