LU-VE S.p.A. LUVE
MIL · Italien · Produzierendes Gewerbe
€68,00-1,20 (-1,73 %)
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 | €69,20 | +0,58 % | €69,70 | €70,00 | €68,00 | 19,66K |
| 2026-09-29 | €68,80 | -0,86 % | €69,70 | €71,80 | €68,80 | 49,33K |
| 2026-09-28 | €69,40 | +1,46 % | €68,50 | €69,50 | €67,70 | 18,83K |
| 2026-09-25 | €68,40 | +1,33 % | €68,00 | €69,00 | €67,70 | 15,25K |
| 2026-09-24 | €67,50 | -1,60 % | €69,00 | €69,00 | €67,20 | 22,51K |
| 2026-09-23 | €68,60 | +1,93 % | €67,30 | €68,90 | €67,10 | 25,16K |
| 2026-09-22 | €67,30 | +1,51 % | €65,40 | €67,60 | €65,40 | 16,23K |
| 2026-09-21 | €66,30 | +3,43 % | €64,80 | €66,40 | €64,00 | 20,37K |
| 2026-09-18 | €64,10 | +2,23 % | €62,50 | €65,00 | €62,50 | 35,00K |
| 2026-09-17 | €62,70 | +0,48 % | €62,70 | €64,20 | €62,00 | 16,51K |
| 2026-09-16 | €62,40 | +1,30 % | €61,90 | €64,40 | €61,00 | 42,94K |
| 2026-09-15 | €61,60 | +1,32 % | €61,30 | €61,60 | €59,20 | 33,51K |
| 2026-09-14 | €60,80 | -8,57 % | €66,90 | €66,90 | €60,10 | 71,49K |
| 2026-09-11 | €66,50 | +3,42 % | €64,30 | €66,50 | €64,10 | 31,34K |
| 2026-09-10 | €64,30 | +2,23 % | €63,70 | €65,60 | €63,30 | 55,57K |
| 2026-09-09 | €62,90 | -1,26 % | €64,50 | €64,50 | €62,70 | 32,29K |
| 2026-09-08 | €63,70 | -1,24 % | €65,00 | €65,70 | €63,20 | 51,30K |
| 2026-09-07 | €64,50 | +3,20 % | €62,50 | €64,50 | €61,90 | 46,78K |
| 2026-09-04 | €62,50 | +8,32 % | €57,00 | €64,00 | €56,70 | 73,70K |
| 2026-09-03 | €57,70 | +1,94 % | €56,50 | €57,70 | €55,40 | 13,47K |
| 2026-09-02 | €56,60 | +0,18 % | €56,40 | €56,60 | €55,50 | 10,02K |
| 2026-09-01 | €56,50 | -3,09 % | €58,20 | €58,90 | €56,50 | 25,19K |
| 2026-08-31 | €58,30 | +1,39 % | €57,50 | €58,30 | €57,40 | 19,64K |
| 2026-08-28 | €57,50 | -0,17 % | €57,60 | €58,60 | €57,50 | 14,96K |
| 2026-08-27 | €57,60 | +4,35 % | €55,80 | €58,20 | €55,80 | 23,10K |
| 2026-08-26 | €55,20 | -0,36 % | €55,50 | €56,10 | €55,20 | 10,66K |
| 2026-08-25 | €55,40 | +2,21 % | €54,40 | €55,90 | €54,30 | 12,90K |
| 2026-08-24 | €54,20 | -3,21 % | €55,70 | €55,90 | €54,20 | 17,86K |
| 2026-08-21 | €56,00 | +3,51 % | €53,40 | €57,00 | €53,00 | 27,35K |
| 2026-08-20 | €54,10 | -1,64 % | €55,00 | €55,30 | €54,10 | 24,27K |
| 2026-08-19 | €55,00 | -1,61 % | €55,60 | €56,10 | €55,00 | 17,46K |
| 2026-08-18 | €55,90 | -1,93 % | €57,00 | €57,00 | €55,40 | 11,52K |
| 2026-08-17 | €57,00 | +0,35 % | €57,00 | €57,60 | €56,50 | 12,37K |
| 2026-08-14 | €56,80 | -1,05 % | €57,40 | €57,70 | €56,70 | 9,48K |
| 2026-08-13 | €57,40 | -1,54 % | €58,50 | €58,70 | €57,40 | 12,66K |
| 2026-08-12 | €58,30 | +1,75 % | €57,60 | €58,70 | €57,20 | 23,55K |
| 2026-08-11 | €57,30 | -1,04 % | €58,10 | €58,90 | €57,00 | 28,01K |
| 2026-08-10 | €57,90 | -2,03 % | €59,70 | €59,70 | €57,30 | 29,00K |
| 2026-08-07 | €59,10 | 0,00 % | €59,10 | €59,50 | €58,30 | 31,70K |
| 2026-08-06 | €59,10 | +1,37 % | €58,10 | €59,90 | €57,60 | 39,31K |
| 2026-08-05 | €58,30 | 0,00 % | €58,00 | €59,90 | €58,00 | 14,89K |
| 2026-08-04 | €58,30 | +3,37 % | €57,10 | €58,50 | €56,90 | 13,70K |
| 2026-08-03 | €56,40 | -0,88 % | €57,20 | €57,60 | €55,50 | 23,10K |
| 2026-07-31 | €56,90 | -1,04 % | €57,80 | €59,10 | €56,40 | 19,79K |
| 2026-07-30 | €57,50 | +2,86 % | €55,30 | €58,30 | €55,30 | 20,23K |
| 2026-07-29 | €55,90 | -1,76 % | €56,20 | €57,10 | €54,60 | 41,73K |
| 2026-07-28 | €56,90 | +1,07 % | €55,70 | €58,30 | €55,60 | 25,04K |
| 2026-07-27 | €56,30 | -2,26 % | €58,50 | €58,80 | €56,30 | 19,58K |
| 2026-07-24 | €57,60 | -1,03 % | €58,50 | €58,70 | €57,60 | 15,57K |
| 2026-07-23 | €58,20 | -2,02 % | €60,50 | €60,50 | €57,30 | 18,60K |
| 2026-07-22 | €59,40 | +0,51 % | €59,90 | €60,80 | €58,60 | 22,62K |
| 2026-07-21 | €59,10 | +0,17 % | €59,30 | €60,20 | €58,80 | 36,13K |
| 2026-07-20 | €59,00 | +0,85 % | €58,90 | €59,50 | €58,20 | 11,20K |
| 2026-07-17 | €58,50 | -0,68 % | €57,90 | €58,50 | €57,00 | 31,34K |
| 2026-07-16 | €58,90 | -2,81 % | €60,90 | €61,00 | €57,60 | 46,58K |
| 2026-07-15 | €60,60 | -1,94 % | €62,50 | €62,80 | €60,60 | 15,45K |
| 2026-07-14 | €61,80 | -0,64 % | €62,50 | €62,80 | €61,60 | 11,71K |
| 2026-07-13 | €62,20 | +0,65 % | €62,30 | €62,40 | €60,70 | 27,58K |
| 2026-07-10 | €61,80 | -2,06 % | €63,00 | €63,40 | €60,50 | 30,65K |
| 2026-07-09 | €63,10 | +2,10 % | €62,90 | €65,70 | €62,30 | 39,86K |
| 2026-07-08 | €61,80 | 0,00 % | €61,80 | €62,60 | €61,10 | 19,90K |
| 2026-07-07 | €61,80 | -9,38 % | €67,70 | €67,80 | €61,80 | 47,50K |
| 2026-07-06 | €68,20 | -0,44 % | €68,50 | €68,90 | €66,40 | 13,30K |
| 2026-07-03 | €68,50 | 0,00 % | €68,30 | €69,80 | €68,30 | 9,04K |
| 2026-07-02 | €68,50 | +0,29 % | €68,50 | €69,40 | €66,80 | 43,46K |
| 2026-07-01 | €68,30 | +2,86 % | €66,90 | €68,30 | €65,20 | 17,38K |
| 2026-06-30 | €66,40 | +3,75 % | €63,50 | €66,90 | €63,50 | 22,38K |
| 2026-06-29 | €64,00 | +0,16 % | €64,00 | €64,90 | €63,30 | 15,03K |
| 2026-06-26 | €63,90 | -1,24 % | €64,10 | €64,10 | €61,70 | 31,50K |
| 2026-06-25 | €64,70 | -1,07 % | €65,50 | €66,50 | €64,70 | 15,82K |
| 2026-06-24 | €65,40 | -1,21 % | €67,30 | €67,30 | €64,00 | 16,70K |
| 2026-06-23 | €66,20 | -4,20 % | €68,90 | €68,90 | €65,60 | 22,07K |
| 2026-06-22 | €69,10 | -0,72 % | €70,10 | €70,20 | €68,90 | 9,82K |
| 2026-06-19 | €69,60 | -0,43 % | €69,50 | €70,80 | €68,80 | 21,27K |
| 2026-06-18 | €69,90 | -0,43 % | €70,50 | €70,60 | €67,80 | 21,28K |
| 2026-06-17 | €70,20 | +2,48 % | €68,50 | €70,50 | €67,80 | 15,08K |
| 2026-06-16 | €68,50 | -0,72 % | €69,00 | €70,50 | €68,50 | 26,86K |
| 2026-06-15 | €69,00 | +1,92 % | €68,30 | €69,60 | €67,30 | 15,90K |
| 2026-06-12 | €67,70 | +1,65 % | €67,40 | €68,50 | €66,70 | 19,39K |
| 2026-06-11 | €66,60 | +3,26 % | €65,30 | €67,40 | €65,10 | 19,50K |
| 2026-06-10 | €64,50 | -0,77 % | €65,70 | €66,20 | €63,70 | 19,69K |
| 2026-06-09 | €65,00 | -1,37 % | €66,40 | €69,30 | €65,00 | 27,64K |
| 2026-06-08 | €65,90 | +0,61 % | €64,70 | €66,30 | €64,30 | 32,80K |
| 2026-06-05 | €65,50 | -5,35 % | €69,20 | €69,30 | €65,30 | 50,20K |
| 2026-06-04 | €69,20 | -1,70 % | €69,70 | €70,60 | €68,50 | 22,93K |
| 2026-06-03 | €70,40 | -1,26 % | €71,30 | €71,60 | €68,80 | 37,59K |
| 2026-06-02 | €71,30 | +4,70 % | €67,80 | €71,30 | €67,80 | 14,59K |
| 2026-06-01 | €68,10 | +0,59 % | €68,50 | €69,80 | €67,70 | 41,86K |
| 2026-05-29 | €67,70 | +2,11 % | €65,50 | €67,70 | €65,50 | 83,55K |
| 2026-05-28 | €66,30 | +0,30 % | €66,30 | €66,80 | €65,60 | 21,04K |