Lumibird SA LBIRD
EURONEXT · Frankreich · Elektronische Technologie
€23,25-0,35 (-1,48 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23,60 | -0,63 % | €23,55 | €24,10 | €23,55 | 36,76K |
| 2026-09-29 | €23,75 | +0,21 % | €23,80 | €23,95 | €23,30 | 28,60K |
| 2026-09-28 | €23,70 | -0,21 % | €23,75 | €23,95 | €23,30 | 34,49K |
| 2026-09-25 | €23,75 | -4,62 % | €25,00 | €25,00 | €23,75 | 68,61K |
| 2026-09-24 | €24,90 | +0,81 % | €25,25 | €25,55 | €24,75 | 39,40K |
| 2026-09-23 | €24,70 | -0,80 % | €25,00 | €25,10 | €24,05 | 51,08K |
| 2026-09-22 | €24,90 | -4,60 % | €26,10 | €26,25 | €24,85 | 50,33K |
| 2026-09-21 | €26,10 | +2,76 % | €25,50 | €26,20 | €25,40 | 29,51K |
| 2026-09-18 | €25,40 | -1,17 % | €25,60 | €25,85 | €25,20 | 15,29K |
| 2026-09-17 | €25,70 | +0,19 % | €25,60 | €26,25 | €25,50 | 20,74K |
| 2026-09-16 | €25,65 | 0,00 % | €25,70 | €25,75 | €25,30 | 17,74K |
| 2026-09-15 | €25,65 | -0,58 % | €25,55 | €26,00 | €25,40 | 31,83K |
| 2026-09-14 | €25,80 | +1,57 % | €25,70 | €25,80 | €24,80 | 44,23K |
| 2026-09-11 | €25,40 | -2,31 % | €26,15 | €26,15 | €25,25 | 26,02K |
| 2026-09-10 | €26,00 | -3,17 % | €27,10 | €27,50 | €25,70 | 54,41K |
| 2026-09-09 | €26,85 | +6,34 % | €26,60 | €26,95 | €25,90 | 77,70K |
| 2026-09-08 | €25,25 | -0,59 % | €25,55 | €25,55 | €24,95 | 11,09K |
| 2026-09-07 | €25,40 | +0,79 % | €25,35 | €25,80 | €25,25 | 16,42K |
| 2026-09-04 | €25,20 | -0,59 % | €25,40 | €25,40 | €24,75 | 14,31K |
| 2026-09-03 | €25,35 | +0,80 % | €25,15 | €25,45 | €25,05 | 20,63K |
| 2026-09-02 | €25,15 | +1,62 % | €24,50 | €25,25 | €24,40 | 29,06K |
| 2026-09-01 | €24,75 | -0,40 % | €24,95 | €25,40 | €24,55 | 25,07K |
| 2026-08-31 | €24,85 | -2,36 % | €25,55 | €25,70 | €24,85 | 29,41K |
| 2026-08-28 | €25,45 | +0,39 % | €25,40 | €25,60 | €25,10 | 22,22K |
| 2026-08-27 | €25,35 | -0,98 % | €25,80 | €25,90 | €25,10 | 21,37K |
| 2026-08-26 | €25,60 | -0,78 % | €26,10 | €26,10 | €25,60 | 10,09K |
| 2026-08-25 | €25,80 | 0,00 % | €25,75 | €26,35 | €25,75 | 7,78K |
| 2026-08-24 | €25,80 | -0,96 % | €26,05 | €26,45 | €25,50 | 18,51K |
| 2026-08-21 | €26,05 | -0,38 % | €26,15 | €26,30 | €25,85 | 20,28K |
| 2026-08-20 | €26,15 | -2,43 % | €26,90 | €26,90 | €26,05 | 23,58K |
| 2026-08-19 | €26,80 | -1,47 % | €26,90 | €27,10 | €26,45 | 19,06K |
| 2026-08-18 | €27,20 | -2,51 % | €27,45 | €27,70 | €26,60 | 39,00K |
| 2026-08-17 | €27,90 | -1,59 % | €28,50 | €28,50 | €27,60 | 17,44K |
| 2026-08-14 | €28,35 | -0,35 % | €28,25 | €28,35 | €27,95 | 19,14K |
| 2026-08-13 | €28,45 | -0,18 % | €28,15 | €28,45 | €28,05 | 12,85K |
| 2026-08-12 | €28,50 | +1,97 % | €28,10 | €28,70 | €27,80 | 41,88K |
| 2026-08-11 | €27,95 | +0,54 % | €27,70 | €27,95 | €27,40 | 12,20K |
| 2026-08-10 | €27,80 | +2,96 % | €27,00 | €28,20 | €26,98 | 47,01K |
| 2026-08-07 | €27,00 | +1,50 % | €26,55 | €27,10 | €26,35 | 18,39K |
| 2026-08-06 | €26,60 | -0,19 % | €26,80 | €26,80 | €26,10 | 21,73K |
| 2026-08-05 | €26,65 | -1,11 % | €27,00 | €27,40 | €26,65 | 18,58K |
| 2026-08-04 | €26,95 | +1,13 % | €26,90 | €27,15 | €26,60 | 17,85K |
| 2026-08-03 | €26,65 | +0,95 % | €26,65 | €26,90 | €26,10 | 21,11K |
| 2026-07-31 | €26,40 | +0,57 % | €26,80 | €27,05 | €26,15 | 28,70K |
| 2026-07-30 | €26,25 | +0,19 % | €26,20 | €26,50 | €25,60 | 29,33K |
| 2026-07-29 | €26,20 | -2,78 % | €26,85 | €26,90 | €26,20 | 31,11K |
| 2026-07-28 | €26,95 | -0,19 % | €27,80 | €27,85 | €26,70 | 37,74K |
| 2026-07-27 | €27,00 | -0,92 % | €27,80 | €28,00 | €26,05 | 51,79K |
| 2026-07-24 | €27,25 | -0,18 % | €27,25 | €27,55 | €26,85 | 25,71K |
| 2026-07-23 | €27,30 | -2,15 % | €27,80 | €28,05 | €27,17 | 32,97K |
| 2026-07-22 | €27,90 | -0,71 % | €27,90 | €28,10 | €27,50 | 27,47K |
| 2026-07-21 | €28,10 | +2,37 % | €27,50 | €28,30 | €26,85 | 54,57K |
| 2026-07-20 | €27,45 | +0,73 % | €26,65 | €27,85 | €26,25 | 43,69K |
| 2026-07-17 | €27,25 | +6,03 % | €27,50 | €28,50 | €26,15 | 101,53K |
| 2026-07-16 | €25,70 | -2,65 % | €26,60 | €26,70 | €25,70 | 31,18K |
| 2026-07-15 | €26,40 | -1,49 % | €26,80 | €26,95 | €26,20 | 20,59K |
| 2026-07-14 | €26,80 | -0,37 % | €26,60 | €26,80 | €26,40 | 18,07K |
| 2026-07-13 | €26,90 | -1,65 % | €27,25 | €27,40 | €26,50 | 31,11K |
| 2026-07-10 | €27,35 | +0,18 % | €27,30 | €27,50 | €27,00 | 39,64K |
| 2026-07-09 | €27,30 | +3,21 % | €26,65 | €27,45 | €26,45 | 48,91K |
| 2026-07-08 | €26,45 | +1,73 % | €25,90 | €26,75 | €25,80 | 30,62K |
| 2026-07-07 | €26,00 | -3,35 % | €26,60 | €26,80 | €25,60 | 36,55K |
| 2026-07-06 | €26,90 | +4,67 % | €25,25 | €26,90 | €25,25 | 32,99K |
| 2026-07-03 | €25,70 | +0,98 % | €25,50 | €25,90 | €25,40 | 23,36K |
| 2026-07-02 | €25,45 | -1,93 % | €25,95 | €26,00 | €25,45 | 15,51K |
| 2026-07-01 | €25,95 | +1,17 % | €25,85 | €26,05 | €25,20 | 25,36K |
| 2026-06-30 | €25,65 | +3,64 % | €24,95 | €25,90 | €24,80 | 30,11K |
| 2026-06-29 | €24,75 | 0,00 % | €25,00 | €25,95 | €24,40 | 53,39K |
| 2026-06-26 | €24,75 | +4,65 % | €23,70 | €24,90 | €23,20 | 46,30K |
| 2026-06-25 | €23,65 | -0,84 % | €23,85 | €23,85 | €23,40 | 38,08K |
| 2026-06-24 | €23,85 | -1,45 % | €24,40 | €24,40 | €23,40 | 27,78K |
| 2026-06-23 | €24,20 | 0,00 % | €24,00 | €24,50 | €23,80 | 26,96K |
| 2026-06-22 | €24,20 | -1,83 % | €24,80 | €24,95 | €24,00 | 27,25K |
| 2026-06-19 | €24,65 | 0,00 % | €24,70 | €25,30 | €24,30 | 30,45K |
| 2026-06-18 | €24,65 | +0,20 % | €24,85 | €25,10 | €24,20 | 53,42K |
| 2026-06-17 | €24,60 | +6,96 % | €23,20 | €24,75 | €23,00 | 65,35K |
| 2026-06-16 | €23,00 | -2,13 % | €23,60 | €23,85 | €22,80 | 34,67K |
| 2026-06-15 | €23,50 | -2,08 % | €24,45 | €24,50 | €23,35 | 33,18K |
| 2026-06-12 | €24,00 | +2,13 % | €24,10 | €24,30 | €23,65 | 42,17K |
| 2026-06-11 | €23,50 | -0,84 % | €23,75 | €23,75 | €23,20 | 35,76K |
| 2026-06-10 | €23,70 | -2,27 % | €24,50 | €24,50 | €23,70 | 32,20K |
| 2026-06-09 | €24,25 | -0,61 % | €24,50 | €24,85 | €24,10 | 19,98K |
| 2026-06-08 | €24,40 | -1,41 % | €24,20 | €24,60 | €24,00 | 24,87K |
| 2026-06-05 | €24,75 | -2,94 % | €25,40 | €25,50 | €24,35 | 34,92K |
| 2026-06-04 | €25,50 | -2,30 % | €25,35 | €25,95 | €25,10 | 39,71K |
| 2026-06-03 | €26,10 | -0,57 % | €26,25 | €26,50 | €25,90 | 32,79K |
| 2026-06-02 | €26,25 | -1,32 % | €26,70 | €27,20 | €26,10 | 26,75K |
| 2026-06-01 | €26,60 | -0,75 % | €26,90 | €27,45 | €26,30 | 60,37K |
| 2026-05-29 | €26,80 | +1,13 % | €26,80 | €27,65 | €26,45 | 72,54K |
| 2026-05-28 | €26,50 | +2,91 % | €25,85 | €27,20 | €25,75 | 67,44K |