20,350€
0,25%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,30 | 20,60 | 20,20 | 20,20 | -0,49% | 12.879,00 |
| 11.12.2025 | 20,30 | 20,50 | 20,20 | 20,30 | 0,00% | 13.040,00 |
| 10.12.2025 | 21,00 | 21,10 | 20,20 | 20,30 | -4,25% | 25.494,00 |
| 09.12.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 46.001,00 |
| 08.12.2025 | 20,70 | 21,00 | 19,95 | 20,20 | -1,94% | 23.665,00 |
| 05.12.2025 | 20,70 | 21,10 | 20,60 | 20,60 | 0,49% | 19.378,00 |
| 04.12.2025 | 20,30 | 20,60 | 20,10 | 20,50 | 2,50% | 19.923,00 |
| 03.12.2025 | 19,50 | 20,30 | 19,45 | 20,00 | 2,30% | 19.647,00 |
| 02.12.2025 | 19,30 | 19,80 | 19,05 | 19,55 | 0,26% | 21.803,00 |
| 01.12.2025 | 19,50 | 19,65 | 18,75 | 19,50 | 0,52% | 18.354,00 |
| 28.11.2025 | 19,45 | 19,70 | 19,25 | 19,40 | 0,52% | 21.150,00 |
| 27.11.2025 | 19,40 | 19,60 | 19,20 | 19,30 | -0,77% | 14.327,00 |
| 26.11.2025 | 19,80 | 19,80 | 19,25 | 19,45 | -1,77% | 15.680,00 |
| 25.11.2025 | 19,70 | 19,80 | 19,30 | 19,80 | 1,02% | 8.900,00 |
| 24.11.2025 | 19,60 | 19,65 | 19,15 | 19,60 | 0,51% | 15.801,00 |
| 21.11.2025 | 19,80 | 19,80 | 19,00 | 19,50 | -2,50% | 33.940,00 |
| 20.11.2025 | 20,30 | 20,80 | 19,95 | 20,00 | -1,48% | 30.315,00 |
| 19.11.2025 | 21,10 | 21,20 | 20,00 | 20,30 | -3,79% | 25.893,00 |
| 18.11.2025 | 21,00 | 21,40 | 20,60 | 21,10 | -1,86% | 28.869,00 |
| 17.11.2025 | 20,70 | 21,70 | 20,30 | 21,50 | 6,97% | 67.209,00 |
| 14.11.2025 | 19,50 | 20,10 | 19,30 | 20,10 | 2,03% | 22.710,00 |
| 13.11.2025 | 20,10 | 20,20 | 19,60 | 19,70 | -2,48% | 33.353,00 |
| 12.11.2025 | 20,60 | 20,60 | 19,85 | 20,20 | -0,49% | 18.257,00 |
| 11.11.2025 | 21,00 | 21,00 | 20,10 | 20,30 | -2,40% | 13.718,00 |
| 10.11.2025 | 20,60 | 21,20 | 20,60 | 20,80 | 1,96% | 17.549,00 |
| 07.11.2025 | 20,30 | 20,80 | 20,10 | 20,40 | -0,49% | 19.519,00 |
| 06.11.2025 | 20,70 | 21,20 | 20,40 | 20,50 | 0,00% | 16.792,00 |
| 05.11.2025 | 21,30 | 21,30 | 20,40 | 20,50 | -3,30% | 21.728,00 |
| 04.11.2025 | 21,90 | 22,00 | 21,00 | 21,20 | -3,64% | 40.434,00 |
| 03.11.2025 | 22,60 | 23,40 | 21,80 | 22,00 | 1,38% | 77.937,00 |
| 31.10.2025 | 21,30 | 21,80 | 21,00 | 21,70 | 1,88% | 24.592,00 |
| 30.10.2025 | 21,90 | 22,00 | 20,70 | 21,30 | -2,29% | 33.437,00 |
| 29.10.2025 | 21,50 | 22,70 | 21,30 | 21,80 | 4,31% | 114.414,00 |
| 28.10.2025 | 21,30 | 21,70 | 20,70 | 20,90 | 0,97% | 32.181,00 |
| 27.10.2025 | 20,70 | 21,30 | 20,70 | 20,70 | -0,96% | 16.921,00 |
| 24.10.2025 | 20,50 | 20,90 | 20,20 | 20,90 | 2,96% | 14.415,00 |
| 23.10.2025 | 20,60 | 20,60 | 19,85 | 20,30 | -0,49% | 19.857,00 |
| 22.10.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | 16.127,00 |
| 21.10.2025 | 22,50 | 22,60 | 20,50 | 20,60 | -5,07% | 71.145,00 |
| 20.10.2025 | 20,60 | 21,70 | 20,60 | 21,70 | 6,37% | 79.260,00 |
| 17.10.2025 | 20,30 | 20,70 | 19,40 | 20,40 | -1,45% | 25.395,00 |
| 16.10.2025 | 19,80 | 20,80 | 19,70 | 20,70 | 5,34% | 24.713,00 |
| 15.10.2025 | 19,80 | 20,00 | 19,50 | 19,65 | 1,55% | 17.097,00 |
| 14.10.2025 | 19,20 | 19,50 | 19,00 | 19,35 | -0,77% | 13.095,00 |
| 13.10.2025 | 19,60 | 20,20 | 19,10 | 19,50 | 0,52% | 25.801,00 |
| 10.10.2025 | 20,10 | 20,20 | 19,40 | 19,40 | -3,96% | 13.217,00 |
| 09.10.2025 | 20,10 | 20,50 | 19,90 | 20,20 | -0,49% | 21.702,00 |
| 08.10.2025 | 19,60 | 20,50 | 19,50 | 20,30 | 2,27% | 26.002,00 |
| 07.10.2025 | 20,00 | 20,40 | 19,80 | 19,85 | -0,75% | 13.542,00 |
| 06.10.2025 | 20,40 | 20,60 | 19,35 | 20,00 | -1,48% | 45.813,00 |
| 03.10.2025 | 20,80 | 21,00 | 20,20 | 20,30 | -1,93% | 25.960,00 |
| 02.10.2025 | 21,40 | 21,50 | 20,30 | 20,70 | -2,82% | 32.670,00 |
| 01.10.2025 | 21,50 | 21,50 | 20,60 | 21,30 | -0,47% | 28.017,00 |
| 30.09.2025 | 21,00 | 21,40 | 20,50 | 21,40 | 0,94% | 55.111,00 |
| 29.09.2025 | 20,70 | 22,00 | 20,60 | 21,20 | 4,95% | 108.091,00 |
| 26.09.2025 | 20,50 | 20,50 | 19,85 | 20,20 | -1,46% | 28.029,00 |
| 25.09.2025 | 20,20 | 20,90 | 19,75 | 20,50 | 2,50% | 43.652,00 |
| 24.09.2025 | 19,15 | 21,30 | 18,50 | 20,00 | 0,50% | 100.858,00 |
| 23.09.2025 | 19,90 | 20,60 | 19,80 | 19,90 | 0,51% | 47.797,00 |
| 22.09.2025 | 19,30 | 19,90 | 18,55 | 19,80 | 1,54% | 52.367,00 |
| 19.09.2025 | 19,50 | 19,80 | 19,40 | 19,50 | 1,04% | 18.054,00 |
| 18.09.2025 | 18,85 | 19,55 | 18,70 | 19,30 | 3,49% | 16.109,00 |
| 17.09.2025 | 19,20 | 19,25 | 18,60 | 18,65 | -2,61% | 16.625,00 |
| 16.09.2025 | 19,15 | 19,70 | 18,85 | 19,15 | 2,41% | 38.056,00 |
| 15.09.2025 | 18,20 | 19,00 | 18,20 | 18,70 | 3,31% | 16.570,00 |
| 12.09.2025 | 18,55 | 18,65 | 18,10 | 18,10 | -2,16% | 14.573,00 |
| 11.09.2025 | 18,15 | 18,60 | 17,75 | 18,50 | 2,21% | 28.159,00 |
| 10.09.2025 | 17,55 | 18,20 | 17,10 | 18,10 | 4,62% | 35.250,00 |
| 09.09.2025 | 16,65 | 17,70 | 16,65 | 17,30 | 2,98% | 33.756,00 |
| 08.09.2025 | 16,70 | 17,55 | 16,60 | 16,80 | 0,90% | 18.446,00 |
| 05.09.2025 | 16,90 | 17,50 | 16,50 | 16,65 | 0,60% | 64.545,00 |
| 04.09.2025 | 16,90 | 17,25 | 16,20 | 16,55 | 0,00% | 43.741,00 |
| 03.09.2025 | 16,00 | 16,85 | 15,75 | 16,55 | 4,09% | 46.307,00 |
| 02.09.2025 | 16,45 | 16,50 | 15,90 | 15,90 | -3,34% | 24.777,00 |
| 01.09.2025 | 16,15 | 16,55 | 16,10 | 16,45 | 2,17% | 16.633,00 |
| 29.08.2025 | 16,65 | 16,70 | 16,00 | 16,10 | -3,30% | 27.909,00 |
| 28.08.2025 | 16,50 | 17,10 | 16,40 | 16,65 | 0,60% | 19.213,00 |
| 27.08.2025 | 17,00 | 17,00 | 16,45 | 16,55 | -1,78% | 21.219,00 |
| 26.08.2025 | 17,20 | 17,55 | 16,65 | 16,85 | -4,80% | 39.237,00 |
| 25.08.2025 | 18,30 | 18,30 | 17,65 | 17,70 | -2,75% | 17.455,00 |
| 22.08.2025 | 18,30 | 18,40 | 18,10 | 18,20 | -0,55% | 10.745,00 |
| 21.08.2025 | 18,20 | 18,40 | 18,10 | 18,30 | 0,00% | 4.410,00 |
| 20.08.2025 | 18,35 | 18,70 | 18,05 | 18,30 | 0,55% | 13.765,00 |
| 19.08.2025 | 18,55 | 18,75 | 18,15 | 18,20 | -2,41% | 26.041,00 |
| 18.08.2025 | 18,50 | 18,80 | 18,35 | 18,65 | 1,63% | 8.343,00 |
| 15.08.2025 | 18,50 | 18,50 | 18,20 | 18,35 | -0,54% | 12.654,00 |
| 14.08.2025 | 18,30 | 18,50 | 18,25 | 18,45 | 1,10% | 10.244,00 |
| 13.08.2025 | 18,45 | 18,80 | 18,20 | 18,25 | -1,35% | 21.799,00 |
| 12.08.2025 | 18,50 | 18,70 | 18,30 | 18,50 | 0,00% | 30.876,00 |
| 11.08.2025 | 19,55 | 19,55 | 18,40 | 18,50 | -6,09% | 37.196,00 |
| 08.08.2025 | 19,90 | 20,20 | 19,40 | 19,70 | -0,76% | 16.072,00 |
| 07.08.2025 | 20,80 | 20,80 | 19,60 | 19,85 | -4,11% | 27.659,00 |
| 06.08.2025 | 20,80 | 21,20 | 20,20 | 20,70 | -0,96% | 39.422,00 |
| 05.08.2025 | 19,75 | 21,40 | 19,70 | 20,90 | 5,82% | 72.541,00 |
| 04.08.2025 | 18,80 | 19,90 | 18,70 | 19,75 | 4,77% | 44.535,00 |
| 01.08.2025 | 18,40 | 18,95 | 18,15 | 18,85 | 1,89% | 36.182,00 |
| 31.07.2025 | 19,05 | 19,20 | 18,50 | 18,50 | -2,89% | 31.900,00 |
| 30.07.2025 | 18,75 | 19,20 | 18,60 | 19,05 | 2,97% | 22.348,00 |
| 29.07.2025 | 18,60 | 19,05 | 17,75 | 18,50 | -3,65% | 60.317,00 |
| 28.07.2025 | 19,90 | 19,90 | 19,00 | 19,20 | -2,78% | 31.359,00 |