18,650€
1,08%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 02.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 01.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -4,70% | - |
| 30.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -4,73% | - |
| 27.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 26.06.2025 | 17,80 | 20,00 | 17,80 | 20,00 | 16,28% | 183,00 |
| 25.06.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 5,85% | 260,00 |
| 24.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 4,17% | - |
| 23.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 20.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,96% | - |
| 19.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 9,03% | - |
| 18.06.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 17.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,91% | - |
| 16.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 13.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,83% | - |
| 12.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 11.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -4,74% | - |
| 10.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 09.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 06.06.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 04.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 28.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 27.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,36% | - |
| 26.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 23.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 12,55% | - |
| 22.05.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 13,36% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 20.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,09% | 10,00 |
| 19.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 16.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 15.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,84% | - |
| 14.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 13.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 12.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,49% | - |
| 09.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 08.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 07.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -5,42% | - |
| 06.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,80% | - |
| 05.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,69% | - |
| 02.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 6,70% | - |
| 30.04.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 5,98% | - |
| 29.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 3,79% | - |
| 28.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,66% | - |
| 25.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 8,30% | - |
| 24.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -0,67% | - |
| 23.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,22% | - |
| 22.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,32% | - |
| 17.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -0,44% | - |
| 16.04.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 1,11% | - |
| 15.04.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -0,66% | - |
| 14.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 1,34% | - |
| 11.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -2,40% | - |
| 10.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 6,99% | - |
| 09.04.2025 | 8,58 | 8,58 | 8,58 | 8,58 | -0,46% | - |
| 08.04.2025 | 8,62 | 8,62 | 8,62 | 8,62 | 2,13% | - |
| 07.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -12,08% | - |
| 04.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,48% | - |
| 03.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,43% | - |
| 02.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 5,10% | - |
| 01.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,39% | - |
| 31.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -2,84% | - |
| 28.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 27.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 25.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,41% | - |
| 24.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,61% | - |
| 21.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 20.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | - |
| 19.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 18.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 17.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 6,84% | - |
| 14.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,71% | - |
| 13.03.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 2,92% | - |
| 12.03.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,89% | - |
| 11.03.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -4,93% | - |
| 10.03.2025 | 9,74 | 9,74 | 9,74 | 9,74 | 1,88% | - |
| 07.03.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 4,37% | - |
| 06.03.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -4,58% | - |
| 05.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 7,87% | - |
| 04.03.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 5,45% | - |
| 03.03.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 2,93% | - |
| 28.02.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -2,61% | - |
| 27.02.2025 | 8,42 | 8,42 | 8,42 | 8,42 | -4,10% | - |
| 26.02.2025 | 8,48 | 8,78 | 8,48 | 8,78 | 10,03% | 368,00 |
| 25.02.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 1,53% | - |
| 24.02.2025 | 7,86 | 7,86 | 7,86 | 7,86 | 3,69% | - |
| 21.02.2025 | 7,58 | 7,58 | 7,58 | 7,58 | -0,26% | - |
| 20.02.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 0,80% | - |
| 19.02.2025 | 7,54 | 7,54 | 7,54 | 7,54 | -0,79% | - |
| 18.02.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -2,31% | - |
| 17.02.2025 | 7,54 | 7,78 | 7,54 | 7,78 | 1,83% | 55,00 |
| 14.02.2025 | 7,64 | 7,64 | 7,64 | 7,64 | 0,26% | - |
| 13.02.2025 | 7,62 | 7,62 | 7,62 | 7,62 | 3,53% | - |
| 12.02.2025 | 7,36 | 7,36 | 7,36 | 7,36 | -0,27% | - |
| 11.02.2025 | 7,38 | 7,38 | 7,38 | 7,38 | -1,86% | - |