23,250€
0,22%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,08 | 23,53 | 22,95 | 23,25 | -0,21% | 5.976,00 |
| 21.10.2026 | 22,93 | 23,50 | 22,70 | 23,30 | 1,75% | 4.420,00 |
| 20.10.2026 | 22,30 | 23,08 | 22,05 | 22,90 | 2,92% | 7.462,00 |
| 19.10.2026 | 22,53 | 22,73 | 22,25 | 22,25 | -0,78% | 11.132,00 |
| 16.10.2026 | 22,68 | 22,95 | 22,38 | 22,43 | -0,99% | 5.548,00 |
| 15.10.2026 | 22,53 | 22,70 | 22,23 | 22,65 | 0,00% | - |
| 14.10.2026 | 22,75 | 23,63 | 22,63 | 22,65 | -0,66% | 18.362,00 |
| 13.10.2026 | 22,43 | 23,00 | 22,18 | 22,80 | 1,56% | 4.700,00 |
| 12.10.2026 | 22,90 | 22,90 | 22,25 | 22,45 | -0,44% | 17.710,00 |
| 09.10.2026 | 22,08 | 22,83 | 21,98 | 22,55 | 2,62% | 35.597,00 |
| 08.10.2026 | 22,48 | 22,53 | 21,78 | 21,98 | -2,66% | 11.112,00 |
| 07.10.2026 | 23,08 | 23,15 | 22,48 | 22,58 | -2,38% | - |
| 06.10.2026 | 23,33 | 23,63 | 23,10 | 23,13 | -0,86% | 12.168,00 |
| 05.10.2026 | 23,75 | 23,95 | 23,15 | 23,33 | -2,20% | 11.221,00 |
| 02.10.2026 | 23,30 | 24,03 | 23,20 | 23,85 | 2,47% | 600,00 |
| 01.10.2026 | 23,60 | 23,60 | 23,03 | 23,28 | -0,53% | 7.700,00 |
| 30.09.2026 | 23,88 | 24,05 | 23,40 | 23,40 | -1,58% | 15.925,00 |
| 29.09.2026 | 23,78 | 23,93 | 23,45 | 23,78 | -0,31% | 2.886,00 |
| 28.09.2026 | 23,83 | 23,98 | 23,38 | 23,85 | -0,21% | 26.136,00 |
| 25.09.2026 | 25,13 | 25,18 | 23,73 | 23,90 | -4,59% | 12.185,00 |
| 24.09.2026 | 24,58 | 25,45 | 24,53 | 25,05 | 1,52% | 11.515,00 |
| 23.09.2026 | 24,98 | 25,15 | 24,08 | 24,68 | -0,70% | 3.398,00 |
| 22.09.2026 | 26,13 | 26,18 | 24,85 | 24,85 | -5,06% | 36.940,00 |
| 21.09.2026 | 25,58 | 26,23 | 25,50 | 26,18 | 3,05% | 9.744,00 |
| 18.09.2026 | 25,65 | 25,83 | 25,18 | 25,40 | -0,97% | 16.524,00 |
| 17.09.2026 | 25,75 | 26,20 | 25,53 | 25,65 | 0,10% | 4.100,00 |
| 16.09.2026 | 25,75 | 25,85 | 25,33 | 25,63 | 0,10% | 6.302,00 |
| 15.09.2026 | 25,83 | 25,95 | 25,38 | 25,60 | -0,87% | 4.751,00 |
| 14.09.2026 | 25,33 | 26,08 | 24,88 | 25,83 | 1,67% | 8.420,00 |
| 11.09.2026 | 26,08 | 26,33 | 25,33 | 25,40 | -2,12% | 641,00 |
| 10.09.2026 | 26,88 | 27,40 | 25,75 | 25,95 | -3,17% | 12.760,00 |
| 09.09.2026 | 25,83 | 27,15 | 25,83 | 26,80 | 6,77% | 19.816,00 |
| 08.09.2026 | 25,30 | 25,58 | 25,00 | 25,10 | -1,08% | 31.960,00 |
| 07.09.2026 | 25,25 | 25,75 | 24,90 | 25,38 | 0,50% | 1.902,00 |
| 04.09.2026 | 25,38 | 25,40 | 24,83 | 25,25 | -0,39% | 8.883,00 |
| 03.09.2026 | 25,18 | 25,68 | 25,08 | 25,35 | 0,80% | 13.700,00 |
| 02.09.2026 | 24,68 | 25,30 | 24,40 | 25,15 | 2,03% | 9.189,00 |
| 01.09.2026 | 24,93 | 25,33 | 24,58 | 24,65 | -0,60% | 3.671,00 |
| 31.08.2026 | 25,43 | 25,63 | 24,75 | 24,80 | -2,36% | 7.728,00 |
| 28.08.2026 | 25,40 | 25,60 | 25,18 | 25,40 | 0,00% | 23.743,00 |
| 27.08.2026 | 25,65 | 25,83 | 25,20 | 25,40 | -0,59% | 4.405,00 |
| 26.08.2026 | 25,83 | 26,05 | 25,55 | 25,55 | -0,97% | 5.018,00 |
| 25.08.2026 | 25,90 | 26,30 | 25,75 | 25,80 | -0,10% | 27.168,00 |
| 24.08.2026 | 26,00 | 26,48 | 25,53 | 25,83 | -0,29% | 1.798,00 |
| 21.08.2026 | 26,23 | 26,33 | 25,90 | 25,90 | -0,86% | 20.898,00 |
| 20.08.2026 | 26,78 | 26,95 | 26,05 | 26,13 | -2,43% | 2.200,00 |
| 19.08.2026 | 27,15 | 27,28 | 26,53 | 26,78 | -1,65% | 5.840,00 |
| 18.08.2026 | 27,75 | 27,80 | 26,68 | 27,23 | -2,33% | - |
| 17.08.2026 | 28,45 | 28,45 | 27,60 | 27,88 | -1,85% | 4.288,00 |
| 14.08.2026 | 28,50 | 28,55 | 27,95 | 28,40 | 0,00% | 7.742,00 |
| 13.08.2026 | 28,80 | 28,85 | 28,15 | 28,40 | -0,87% | 2.658,00 |
| 12.08.2026 | 28,00 | 28,75 | 27,85 | 28,65 | 3,06% | 4.436,00 |
| 11.08.2026 | 27,85 | 28,23 | 27,48 | 27,80 | -0,09% | - |
| 10.08.2026 | 27,03 | 28,18 | 26,95 | 27,83 | 2,77% | 12.322,00 |
| 07.08.2026 | 26,60 | 27,08 | 26,43 | 27,08 | 1,88% | 846,00 |
| 06.08.2026 | 26,70 | 26,90 | 26,18 | 26,58 | -0,37% | 6.300,00 |
| 05.08.2026 | 27,10 | 27,38 | 26,65 | 26,68 | -1,30% | 15.718,00 |
| 04.08.2026 | 26,80 | 27,18 | 26,73 | 27,03 | 1,12% | 3.872,00 |
| 03.08.2026 | 26,60 | 26,90 | 26,18 | 26,73 | 1,14% | 17.320,00 |
| 31.07.2026 | 26,40 | 27,05 | 26,15 | 26,43 | 0,38% | 6.050,00 |
| 30.07.2026 | 26,20 | 26,50 | 25,63 | 26,33 | 0,67% | 1.696,00 |
| 29.07.2026 | 26,90 | 27,20 | 26,10 | 26,15 | -2,61% | 2.022,00 |
| 28.07.2026 | 26,68 | 27,73 | 26,68 | 26,85 | 0,19% | 1.248,00 |
| 27.07.2026 | 27,78 | 27,90 | 26,18 | 26,80 | -2,10% | 1.811,00 |
| 24.07.2026 | 27,30 | 27,55 | 26,75 | 27,38 | 0,18% | 720,00 |
| 23.07.2026 | 27,83 | 27,90 | 27,18 | 27,33 | -1,89% | 15.875,00 |
| 22.07.2026 | 28,13 | 28,13 | 27,55 | 27,85 | -0,71% | 3.927,00 |
| 21.07.2026 | 27,48 | 28,25 | 26,80 | 28,05 | 2,84% | 19.398,00 |
| 20.07.2026 | 27,23 | 27,83 | 26,33 | 27,28 | 0,18% | 4.266,00 |
| 17.07.2026 | 28,20 | 28,48 | 26,18 | 27,23 | 6,76% | 8.710,00 |
| 16.07.2026 | 26,45 | 26,65 | 25,50 | 25,50 | -3,59% | 508,00 |
| 15.07.2026 | 26,83 | 26,88 | 26,20 | 26,45 | -0,56% | 3.635,00 |
| 14.07.2026 | 26,68 | 26,83 | 26,35 | 26,60 | -0,19% | 2.660,00 |
| 13.07.2026 | 27,13 | 27,38 | 26,55 | 26,65 | -2,74% | 7.817,00 |
| 10.07.2026 | 27,25 | 27,45 | 27,08 | 27,40 | 0,37% | 2.705,00 |
| 09.07.2026 | 26,70 | 27,43 | 26,55 | 27,30 | 2,54% | 1.165,00 |
| 08.07.2026 | 25,93 | 26,70 | 25,80 | 26,63 | 2,40% | 13.592,00 |
| 07.07.2026 | 26,85 | 26,85 | 25,58 | 26,00 | -3,35% | 25.550,00 |
| 06.07.2026 | 25,68 | 26,95 | 25,35 | 26,90 | 4,67% | 7.960,00 |
| 03.07.2026 | 25,58 | 25,85 | 25,43 | 25,70 | 0,98% | 12.345,00 |
| 02.07.2026 | 25,73 | 25,95 | 25,30 | 25,45 | -1,17% | 4.280,00 |
| 01.07.2026 | 25,65 | 25,98 | 25,25 | 25,75 | 0,29% | 2.218,00 |
| 30.06.2026 | 24,80 | 25,88 | 24,68 | 25,68 | 3,84% | 7.066,00 |
| 29.06.2026 | 24,88 | 25,90 | 24,45 | 24,73 | 0,10% | 2.377,00 |
| 26.06.2026 | 23,45 | 24,85 | 23,23 | 24,70 | 4,55% | 8.895,00 |
| 25.06.2026 | 23,93 | 24,33 | 23,45 | 23,63 | -0,74% | 6.828,00 |
| 24.06.2026 | 24,23 | 24,40 | 23,43 | 23,80 | -1,65% | 22.482,00 |
| 23.06.2026 | 23,98 | 24,50 | 23,78 | 24,20 | 0,41% | 8.190,00 |
| 22.06.2026 | 24,68 | 24,90 | 23,98 | 24,10 | -1,93% | 8.670,00 |
| 19.06.2026 | 24,58 | 25,23 | 24,38 | 24,58 | -0,30% | 7.749,00 |
| 18.06.2026 | 24,33 | 25,05 | 24,18 | 24,65 | 1,75% | 1.628,00 |
| 17.06.2026 | 22,98 | 24,88 | 22,93 | 24,23 | 5,90% | 14.993,00 |
| 16.06.2026 | 23,53 | 23,75 | 22,88 | 22,88 | -2,45% | 14.605,00 |
| 15.06.2026 | 24,38 | 24,63 | 23,35 | 23,45 | -2,39% | 6.171,00 |
| 12.06.2026 | 23,88 | 24,30 | 23,73 | 24,03 | 0,21% | - |
| 11.06.2026 | 23,68 | 24,00 | 23,20 | 23,98 | 1,48% | 10.779,00 |
| 10.06.2026 | 24,48 | 24,53 | 23,63 | 23,63 | -3,57% | 13.588,00 |
| 09.06.2026 | 24,35 | 24,80 | 24,00 | 24,50 | 0,62% | 1.578,00 |
| 08.06.2026 | 24,43 | 24,58 | 24,03 | 24,35 | -0,41% | 18.270,00 |
| 05.06.2026 | 25,48 | 25,48 | 24,43 | 24,45 | -3,93% | 13.889,00 |