77,772CHF
-0,80%
Echtzeit-Aktienkurs Liechtensteinische Landesbank AG
Bid:
Ask:
Aktienkurse zur Liechtensteinische Landesbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 77,77 | 78,28 | 77,39 | 77,73 | -0,85% | - |
| 27.02.2025 | 79,20 | 79,50 | 77,30 | 78,40 | -1,13% | 8.645,00 |
| 26.02.2025 | 79,00 | 80,00 | 79,00 | 79,30 | 0,25% | 7.835,00 |
| 25.02.2025 | 78,50 | 79,60 | 78,50 | 79,10 | -0,25% | 9.956,00 |
| 24.02.2025 | 77,40 | 79,30 | 77,30 | 79,30 | 2,72% | 16.048,00 |
| 21.02.2025 | 75,10 | 77,40 | 75,10 | 77,20 | 1,85% | 12.215,00 |
| 20.02.2025 | 75,40 | 76,00 | 75,40 | 75,80 | 0,53% | 5.163,00 |
| 19.02.2025 | 75,80 | 76,00 | 75,30 | 75,40 | -0,40% | 3.554,00 |
| 18.02.2025 | 75,20 | 75,90 | 75,20 | 75,70 | 0,66% | 4.658,00 |
| 17.02.2025 | 75,50 | 75,70 | 74,60 | 75,20 | -0,13% | 4.719,00 |
| 14.02.2025 | 75,40 | 75,40 | 74,70 | 75,30 | -0,13% | 2.269,00 |
| 13.02.2025 | 75,30 | 75,40 | 74,90 | 75,40 | 0,27% | 2.589,00 |
| 12.02.2025 | 74,60 | 75,40 | 74,60 | 75,20 | 0,27% | 5.449,00 |
| 11.02.2025 | 75,40 | 75,70 | 74,80 | 75,00 | 0,00% | 5.041,00 |
| 10.02.2025 | 73,50 | 75,30 | 73,50 | 75,00 | 0,81% | 6.653,00 |
| 07.02.2025 | 74,80 | 75,00 | 74,40 | 74,40 | 0,00% | 3.489,00 |
| 06.02.2025 | 74,80 | 74,90 | 74,10 | 74,40 | -0,53% | 5.493,00 |
| 05.02.2025 | 74,70 | 75,30 | 74,00 | 74,80 | -0,27% | 6.592,00 |
| 04.02.2025 | 73,70 | 75,00 | 73,70 | 75,00 | 1,21% | 4.049,00 |
| 03.02.2025 | 74,60 | 74,60 | 73,10 | 74,10 | 1,23% | 5.721,00 |
| 31.01.2025 | 74,30 | 74,30 | 72,50 | 73,20 | -1,48% | 8.385,00 |
| 30.01.2025 | 75,90 | 76,00 | 74,00 | 74,30 | -2,24% | 5.979,00 |
| 29.01.2025 | 74,50 | 76,00 | 74,50 | 76,00 | 2,43% | 7.803,00 |
| 28.01.2025 | 74,50 | 74,80 | 73,80 | 74,20 | 0,13% | 4.113,00 |
| 27.01.2025 | 73,60 | 74,60 | 73,30 | 74,10 | -0,13% | 5.974,00 |
| 24.01.2025 | 74,00 | 74,90 | 74,00 | 74,20 | 0,27% | 3.658,00 |
| 23.01.2025 | 72,90 | 74,00 | 72,60 | 74,00 | 1,79% | 6.605,00 |
| 22.01.2025 | 72,90 | 73,00 | 71,80 | 72,70 | -0,41% | 5.315,00 |
| 21.01.2025 | 71,80 | 73,10 | 71,80 | 73,00 | 0,97% | 6.864,00 |
| 20.01.2025 | 72,80 | 73,20 | 71,40 | 72,30 | 0,00% | 6.133,00 |
| 17.01.2025 | 73,50 | 73,50 | 72,20 | 72,30 | -1,36% | 6.695,00 |
| 16.01.2025 | 72,50 | 73,30 | 72,30 | 73,30 | 1,10% | 10.633,00 |
| 15.01.2025 | 73,00 | 73,00 | 72,20 | 72,50 | -0,28% | 4.021,00 |
| 14.01.2025 | 72,00 | 72,90 | 71,90 | 72,70 | 1,39% | 5.859,00 |
| 13.01.2025 | 71,50 | 71,90 | 71,40 | 71,70 | 0,70% | 4.281,00 |
| 10.01.2025 | 72,20 | 72,20 | 70,40 | 71,20 | -1,39% | 7.320,00 |
| 09.01.2025 | 71,40 | 72,40 | 71,40 | 72,20 | 0,28% | 4.863,00 |
| 08.01.2025 | 71,90 | 72,40 | 71,70 | 72,00 | 0,14% | 2.927,00 |
| 07.01.2025 | 72,10 | 72,40 | 71,50 | 71,90 | -0,42% | 4.428,00 |
| 06.01.2025 | 71,50 | 72,40 | 70,90 | 72,20 | 0,98% | 12.963,00 |
| 03.01.2025 | 71,50 | 71,90 | 70,90 | 71,50 | 2,49% | 2.965,00 |
| 02.01.2025 | 69,63 | 70,01 | 69,51 | 69,76 | -0,77% | - |
| 30.12.2024 | 71,00 | 71,00 | 69,90 | 70,30 | -0,57% | 3.041,00 |
| 27.12.2024 | 69,60 | 70,70 | 69,60 | 70,70 | 1,00% | 2.547,00 |
| 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 |