24,475€
5,16%
Echtzeit-Aktienkurs LUMIBIRD S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur LUMIBIRD S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,03 | 21,53 | 20,78 | 21,13 | 0,60% | - |
| 04.05.2026 | 21,53 | 22,40 | 20,90 | 21,00 | -2,44% | - |
| 30.04.2026 | 20,78 | 21,58 | 20,63 | 21,53 | 3,11% | - |
| 29.04.2026 | 21,43 | 21,75 | 20,78 | 20,88 | -2,34% | - |
| 28.04.2026 | 23,58 | 23,58 | 21,20 | 21,38 | -7,07% | 4.530,00 |
| 27.04.2026 | 24,43 | 24,80 | 22,60 | 23,00 | -6,03% | 922,00 |
| 24.04.2026 | 24,43 | 24,58 | 23,95 | 24,48 | 0,20% | - |
| 23.04.2026 | 24,63 | 24,83 | 24,13 | 24,43 | -1,41% | - |
| 22.04.2026 | 25,28 | 25,53 | 24,63 | 24,78 | -1,00% | - |
| 21.04.2026 | 24,78 | 25,65 | 24,78 | 25,03 | 1,01% | 2.385,00 |
| 20.04.2026 | 23,15 | 26,05 | 23,13 | 24,78 | 5,88% | 2.000,00 |
| 17.04.2026 | 22,83 | 24,10 | 22,73 | 23,40 | 2,86% | - |
| 16.04.2026 | 22,83 | 23,13 | 22,58 | 22,75 | -0,11% | - |
| 15.04.2026 | 22,80 | 22,95 | 22,68 | 22,78 | -0,87% | - |
| 14.04.2026 | 22,63 | 23,10 | 22,43 | 22,98 | 1,32% | - |
| 13.04.2026 | 21,80 | 22,73 | 21,68 | 22,68 | 2,83% | 1.600,00 |
| 10.04.2026 | 22,18 | 22,33 | 21,95 | 22,05 | -0,34% | - |
| 09.04.2026 | 22,05 | 22,23 | 21,78 | 22,13 | 0,00% | - |
| 08.04.2026 | 22,28 | 22,53 | 21,93 | 22,13 | 3,27% | - |
| 07.04.2026 | 21,73 | 22,15 | 21,15 | 21,43 | -1,49% | 14,00 |
| 02.04.2026 | 21,45 | 21,75 | 20,85 | 21,75 | 0,00% | - |
| 01.04.2026 | 21,05 | 22,15 | 20,95 | 21,75 | 3,82% | 1.240,00 |
| 31.03.2026 | 20,45 | 20,95 | 20,20 | 20,95 | 3,58% | 72,00 |
| 30.03.2026 | 19,95 | 20,55 | 19,73 | 20,23 | 1,38% | - |
| 27.03.2026 | 20,75 | 20,75 | 19,93 | 19,95 | -3,86% | - |
| 26.03.2026 | 21,55 | 21,75 | 20,75 | 20,75 | -4,16% | - |
| 25.03.2026 | 21,65 | 21,75 | 21,50 | 21,65 | 1,41% | - |
| 24.03.2026 | 21,85 | 21,95 | 21,05 | 21,35 | -2,29% | - |
| 23.03.2026 | 20,75 | 22,30 | 20,45 | 21,85 | 2,58% | - |
| 20.03.2026 | 22,25 | 22,35 | 21,20 | 21,30 | -4,27% | 33,00 |
| 19.03.2026 | 21,75 | 22,35 | 21,10 | 22,25 | 1,83% | - |
| 18.03.2026 | 21,30 | 22,15 | 21,25 | 21,85 | 1,39% | 26,00 |
| 17.03.2026 | 22,45 | 22,55 | 21,50 | 21,55 | -4,43% | 20,00 |
| 16.03.2026 | 21,75 | 22,75 | 21,65 | 22,55 | 4,64% | - |
| 13.03.2026 | 21,55 | 22,45 | 21,30 | 21,55 | 0,47% | - |
| 12.03.2026 | 22,05 | 22,45 | 20,95 | 21,45 | -4,03% | 622,00 |
| 11.03.2026 | 23,75 | 23,90 | 22,20 | 22,35 | -5,89% | - |
| 10.03.2026 | 23,45 | 24,05 | 23,35 | 23,75 | 2,15% | - |
| 09.03.2026 | 23,10 | 23,25 | 22,55 | 23,25 | -1,69% | - |
| 06.03.2026 | 23,85 | 24,20 | 23,35 | 23,65 | -0,84% | - |
| 05.03.2026 | 24,45 | 24,55 | 23,75 | 23,85 | -2,45% | - |
| 04.03.2026 | 22,85 | 24,45 | 22,75 | 24,45 | 7,47% | - |
| 03.03.2026 | 23,65 | 24,05 | 22,40 | 22,75 | -3,81% | - |
| 02.03.2026 | 22,10 | 24,15 | 21,95 | 23,65 | 5,58% | - |
| 27.02.2026 | 22,25 | 22,40 | 22,05 | 22,40 | 0,67% | - |
| 26.02.2026 | 22,45 | 22,65 | 22,10 | 22,25 | -1,33% | - |
| 25.02.2026 | 22,35 | 22,60 | 22,35 | 22,55 | 0,89% | - |
| 24.02.2026 | 22,55 | 23,00 | 22,20 | 22,35 | -0,89% | - |
| 23.02.2026 | 22,75 | 22,85 | 22,45 | 22,55 | -0,88% | - |
| 20.02.2026 | 22,45 | 22,90 | 22,20 | 22,75 | 1,34% | - |
| 19.02.2026 | 22,55 | 22,70 | 22,25 | 22,45 | 0,00% | - |
| 18.02.2026 | 22,65 | 22,70 | 22,35 | 22,45 | -0,88% | - |
| 17.02.2026 | 22,55 | 22,80 | 22,05 | 22,65 | 0,44% | - |
| 16.02.2026 | 23,45 | 23,45 | 22,45 | 22,55 | -3,43% | - |
| 13.02.2026 | 22,25 | 23,45 | 22,15 | 23,35 | 4,47% | - |
| 12.02.2026 | 22,95 | 22,95 | 22,25 | 22,35 | -1,76% | - |
| 11.02.2026 | 23,85 | 23,85 | 22,40 | 22,75 | -3,40% | - |
| 10.02.2026 | 24,05 | 24,25 | 23,20 | 23,55 | -4,46% | 1.500,00 |
| 09.02.2026 | 22,45 | 25,05 | 22,35 | 24,65 | 9,31% | 841,00 |
| 06.02.2026 | 22,45 | 22,60 | 21,95 | 22,55 | 0,22% | 175,00 |
| 05.02.2026 | 22,75 | 22,90 | 22,40 | 22,50 | -1,10% | 1.120,00 |
| 04.02.2026 | 23,55 | 23,55 | 22,75 | 22,75 | -2,99% | - |
| 03.02.2026 | 23,85 | 23,85 | 23,30 | 23,45 | -1,26% | - |
| 02.02.2026 | 23,30 | 23,80 | 23,30 | 23,75 | 0,21% | 363,00 |
| 30.01.2026 | 23,65 | 24,00 | 23,50 | 23,70 | 0,64% | 175,00 |
| 29.01.2026 | 24,25 | 24,30 | 23,35 | 23,55 | -2,08% | - |
| 28.01.2026 | 22,85 | 24,15 | 22,80 | 24,05 | 6,65% | - |
| 27.01.2026 | 22,15 | 22,75 | 20,55 | 22,55 | 4,64% | - |
| 26.01.2026 | 22,95 | 23,10 | 21,45 | 21,55 | -6,10% | 2.123,00 |
| 23.01.2026 | 23,15 | 23,30 | 22,75 | 22,95 | -0,86% | - |
| 22.01.2026 | 23,55 | 23,60 | 23,05 | 23,15 | -1,28% | 300,00 |
| 21.01.2026 | 22,95 | 23,45 | 22,75 | 23,45 | 2,18% | - |
| 20.01.2026 | 23,35 | 23,45 | 22,60 | 22,95 | -2,13% | - |
| 19.01.2026 | 23,85 | 23,85 | 22,90 | 23,45 | -1,26% | - |
| 16.01.2026 | 22,95 | 23,75 | 22,70 | 23,75 | 3,71% | - |
| 15.01.2026 | 22,95 | 23,00 | 22,45 | 22,90 | 1,10% | 55,00 |
| 14.01.2026 | 22,95 | 23,05 | 22,50 | 22,65 | -0,88% | - |
| 13.01.2026 | 21,75 | 23,15 | 21,50 | 22,85 | 6,53% | - |
| 12.01.2026 | 21,65 | 21,80 | 21,35 | 21,45 | -0,92% | 1.204,00 |
| 09.01.2026 | 21,25 | 22,35 | 21,15 | 21,65 | 2,36% | - |
| 08.01.2026 | 21,25 | 21,40 | 20,95 | 21,15 | -0,47% | - |
| 07.01.2026 | 20,95 | 21,40 | 20,85 | 21,25 | 1,92% | - |
| 06.01.2026 | 21,35 | 21,40 | 20,75 | 20,85 | -1,88% | 23,00 |
| 05.01.2026 | 21,45 | 21,45 | 21,20 | 21,25 | 0,00% | - |
| 02.01.2026 | 21,05 | 21,30 | 20,85 | 21,25 | 2,41% | - |
| 30.12.2025 | 20,95 | 20,95 | 20,75 | 20,75 | 0,00% | - |
| 29.12.2025 | 20,85 | 21,00 | 20,65 | 20,75 | -0,48% | - |
| 23.12.2025 | 20,65 | 20,95 | 20,45 | 20,85 | 1,46% | 55,00 |
| 22.12.2025 | 20,55 | 21,00 | 20,45 | 20,55 | 0,49% | 924,00 |
| 19.12.2025 | 20,55 | 20,70 | 20,35 | 20,45 | -0,24% | 28,00 |
| 18.12.2025 | 20,13 | 20,55 | 19,95 | 20,50 | 1,99% | - |
| 17.12.2025 | 20,35 | 20,60 | 19,83 | 20,10 | -0,99% | - |
| 16.12.2025 | 20,45 | 20,45 | 20,10 | 20,30 | -0,73% | - |
| 15.12.2025 | 20,35 | 20,85 | 20,00 | 20,45 | 0,49% | - |
| 12.12.2025 | 20,45 | 20,50 | 20,20 | 20,35 | -0,49% | - |
| 11.12.2025 | 20,75 | 20,85 | 20,20 | 20,45 | 0,49% | - |
| 10.12.2025 | 20,90 | 20,95 | 20,15 | 20,35 | -3,33% | - |
| 09.12.2025 | 20,13 | 21,10 | 20,13 | 21,05 | 4,60% | - |
| 08.12.2025 | 20,65 | 20,90 | 19,95 | 20,13 | -2,54% | 1.102,00 |
| 05.12.2025 | 20,55 | 21,05 | 20,55 | 20,65 | 0,98% | - |