38,525€
0,33%
Echtzeit-Aktienkurs LU-VE S.P.A.
Bid:
Ask:
Aktienkurse zur LU-VE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 38,55 | 38,58 | 38,53 | 38,58 | 0,46% | - |
| 15.12.2025 | 39,25 | 39,35 | 38,38 | 38,40 | -2,66% | - |
| 11.12.2025 | 38,45 | 39,48 | 38,23 | 39,45 | 3,07% | - |
| 10.12.2025 | 38,25 | 38,28 | 38,23 | 38,28 | -1,16% | - |
| 08.12.2025 | 38,75 | 38,75 | 38,73 | 38,73 | 0,00% | - |
| 05.12.2025 | 38,88 | 39,23 | 38,73 | 38,73 | -1,65% | - |
| 04.12.2025 | 39,33 | 39,38 | 39,33 | 39,38 | 0,38% | - |
| 03.12.2025 | 39,28 | 39,75 | 39,00 | 39,23 | -0,13% | - |
| 02.12.2025 | 39,58 | 39,63 | 39,10 | 39,28 | -0,88% | - |
| 01.12.2025 | 39,65 | 39,95 | 39,08 | 39,63 | -0,31% | - |
| 28.11.2025 | 38,65 | 39,78 | 38,63 | 39,75 | 3,79% | - |
| 27.11.2025 | 38,20 | 38,65 | 38,20 | 38,30 | 0,46% | - |
| 24.11.2025 | 37,40 | 38,33 | 37,35 | 38,13 | 4,81% | - |
| 21.11.2025 | 36,90 | 36,93 | 36,38 | 36,38 | -2,48% | - |
| 20.11.2025 | 37,38 | 37,78 | 37,10 | 37,30 | 2,68% | - |
| 18.11.2025 | 36,35 | 36,35 | 36,25 | 36,33 | -1,09% | - |
| 17.11.2025 | 36,68 | 37,08 | 36,45 | 36,73 | 1,03% | - |
| 14.11.2025 | 36,45 | 36,45 | 36,33 | 36,35 | -3,84% | - |
| 13.11.2025 | 37,78 | 37,80 | 37,75 | 37,80 | 1,89% | - |
| 12.11.2025 | 37,05 | 37,13 | 37,05 | 37,10 | 1,30% | - |
| 11.11.2025 | 36,65 | 36,83 | 36,63 | 36,63 | -0,20% | - |
| 10.11.2025 | 35,80 | 36,83 | 35,80 | 36,70 | 2,73% | - |
| 06.11.2025 | 36,05 | 36,08 | 34,93 | 35,73 | -2,92% | - |
| 05.11.2025 | 35,48 | 37,35 | 35,43 | 36,80 | 2,44% | - |
| 04.11.2025 | 36,00 | 36,00 | 35,90 | 35,93 | -0,83% | - |
| 03.11.2025 | 36,15 | 36,25 | 35,90 | 36,23 | -1,36% | - |
| 30.10.2025 | 36,68 | 36,75 | 36,68 | 36,73 | -1,34% | - |
| 29.10.2025 | 37,33 | 37,33 | 36,95 | 37,23 | 0,88% | - |
| 28.10.2025 | 36,60 | 36,98 | 36,18 | 36,90 | -1,53% | - |
| 23.10.2025 | 37,35 | 37,58 | 37,28 | 37,48 | -0,33% | - |
| 22.10.2025 | 37,73 | 38,38 | 37,58 | 37,60 | 0,33% | - |
| 21.10.2025 | 37,18 | 37,65 | 37,08 | 37,48 | 0,67% | - |
| 20.10.2025 | 37,13 | 37,58 | 36,75 | 37,23 | 2,13% | - |
| 16.10.2025 | 36,58 | 36,90 | 36,45 | 36,45 | 2,17% | - |
| 15.10.2025 | 35,53 | 35,88 | 35,48 | 35,68 | -1,72% | - |
| 14.10.2025 | 36,28 | 36,30 | 36,28 | 36,30 | 2,25% | - |
| 13.10.2025 | 35,53 | 35,53 | 35,48 | 35,50 | 0,28% | - |
| 10.10.2025 | 35,80 | 35,80 | 35,05 | 35,40 | -0,14% | - |
| 09.10.2025 | 36,15 | 36,60 | 35,45 | 35,45 | -0,77% | - |
| 08.10.2025 | 35,73 | 35,73 | 35,70 | 35,73 | -1,99% | - |
| 07.10.2025 | 36,03 | 36,50 | 35,88 | 36,45 | 1,53% | - |
| 06.10.2025 | 35,85 | 36,68 | 35,78 | 35,90 | 0,63% | - |
| 03.10.2025 | 33,88 | 35,68 | 33,85 | 35,68 | 5,00% | - |
| 02.10.2025 | 33,95 | 33,98 | 33,93 | 33,98 | 0,00% | - |
| 26.09.2025 | 33,75 | 34,00 | 33,68 | 33,98 | -2,44% | - |
| 25.09.2025 | 34,83 | 34,83 | 34,78 | 34,83 | -2,66% | - |
| 22.09.2025 | 35,80 | 35,80 | 35,75 | 35,78 | 0,63% | - |
| 19.09.2025 | 35,50 | 35,55 | 35,50 | 35,55 | 2,08% | - |
| 18.09.2025 | 34,93 | 35,43 | 34,83 | 34,83 | -1,14% | - |
| 17.09.2025 | 35,25 | 35,25 | 35,23 | 35,23 | -0,63% | - |
| 16.09.2025 | 35,33 | 35,90 | 35,30 | 35,45 | 4,96% | - |
| 15.09.2025 | 33,75 | 33,78 | 33,75 | 33,78 | -0,07% | - |
| 12.09.2025 | 33,85 | 33,98 | 33,70 | 33,80 | 0,82% | - |
| 11.09.2025 | 33,80 | 35,30 | 33,15 | 33,53 | 2,68% | - |
| 05.09.2025 | 32,50 | 32,80 | 32,25 | 32,65 | 0,54% | - |
| 04.09.2025 | 32,43 | 32,58 | 32,33 | 32,48 | 0,15% | - |
| 03.09.2025 | 33,33 | 33,45 | 32,18 | 32,43 | -2,77% | - |
| 02.09.2025 | 34,50 | 34,55 | 33,33 | 33,35 | -3,54% | - |
| 01.09.2025 | 34,33 | 34,85 | 34,18 | 34,58 | 0,73% | - |
| 29.08.2025 | 34,60 | 35,10 | 34,18 | 34,33 | -0,87% | - |
| 28.08.2025 | 32,80 | 35,30 | 32,80 | 34,63 | 5,40% | - |
| 27.08.2025 | 32,50 | 33,05 | 32,40 | 32,85 | 1,00% | - |
| 26.08.2025 | 32,25 | 32,68 | 32,20 | 32,53 | 0,77% | - |
| 25.08.2025 | 33,05 | 33,05 | 32,28 | 32,28 | -2,49% | - |
| 22.08.2025 | 32,58 | 33,18 | 32,53 | 33,10 | 1,53% | - |
| 21.08.2025 | 32,75 | 32,88 | 32,48 | 32,60 | -0,38% | - |
| 20.08.2025 | 32,93 | 33,03 | 32,43 | 32,73 | -0,68% | - |
| 19.08.2025 | 32,55 | 33,18 | 32,55 | 32,95 | 1,07% | - |
| 18.08.2025 | 32,48 | 33,23 | 32,40 | 32,60 | 0,54% | - |
| 15.08.2025 | 32,65 | 32,65 | 32,40 | 32,43 | -0,61% | - |
| 14.08.2025 | 31,98 | 32,65 | 31,78 | 32,63 | 1,87% | - |
| 13.08.2025 | 32,30 | 32,63 | 31,95 | 32,03 | -0,77% | - |
| 12.08.2025 | 32,05 | 32,63 | 32,03 | 32,28 | 0,86% | - |
| 11.08.2025 | 32,50 | 32,70 | 32,00 | 32,00 | -1,54% | - |
| 08.08.2025 | 32,38 | 32,75 | 32,08 | 32,50 | 0,39% | - |
| 07.08.2025 | 32,13 | 32,60 | 31,78 | 32,38 | 0,78% | - |
| 06.08.2025 | 32,48 | 32,50 | 32,05 | 32,13 | -0,85% | - |
| 05.08.2025 | 32,40 | 32,50 | 32,15 | 32,40 | 0,15% | - |
| 04.08.2025 | 31,85 | 32,35 | 31,80 | 32,35 | 1,81% | - |
| 01.08.2025 | 32,60 | 32,60 | 31,63 | 31,78 | -2,75% | - |
| 31.07.2025 | 32,95 | 33,00 | 31,85 | 32,68 | -0,68% | - |
| 30.07.2025 | 32,55 | 32,95 | 32,45 | 32,90 | 1,00% | - |
| 29.07.2025 | 32,55 | 32,98 | 32,45 | 32,58 | 0,23% | - |
| 28.07.2025 | 32,50 | 32,90 | 32,38 | 32,50 | 0,39% | - |
| 25.07.2025 | 32,25 | 32,43 | 32,18 | 32,38 | 0,23% | - |
| 24.07.2025 | 32,88 | 33,13 | 32,05 | 32,30 | -1,67% | - |
| 23.07.2025 | 33,05 | 33,35 | 32,78 | 32,85 | -0,53% | - |
| 22.07.2025 | 32,83 | 33,28 | 32,83 | 33,03 | 0,61% | - |
| 21.07.2025 | 32,63 | 33,10 | 32,55 | 32,83 | 0,54% | - |
| 18.07.2025 | 32,60 | 32,73 | 32,33 | 32,65 | 0,31% | - |
| 17.07.2025 | 32,05 | 32,63 | 32,05 | 32,55 | 1,88% | 92,00 |
| 16.07.2025 | 32,00 | 32,43 | 31,88 | 31,95 | -0,70% | - |
| 15.07.2025 | 32,63 | 32,70 | 31,53 | 32,18 | -1,38% | - |
| 14.07.2025 | 32,40 | 32,63 | 32,20 | 32,63 | 0,23% | - |
| 11.07.2025 | 32,13 | 32,90 | 32,10 | 32,55 | 1,09% | - |
| 10.07.2025 | 30,55 | 32,60 | 30,53 | 32,20 | 5,57% | - |
| 09.07.2025 | 30,68 | 31,03 | 30,28 | 30,50 | -0,97% | - |
| 08.07.2025 | 30,35 | 30,80 | 29,95 | 30,80 | 1,82% | 30,00 |
| 07.07.2025 | 30,35 | 30,85 | 30,00 | 30,25 | -0,17% | - |
| 04.07.2025 | 30,30 | 30,50 | 30,08 | 30,30 | -0,25% | - |