Luzerner Kantonalbank AG LUKN
SIX · İsviçre · Finans
CHF 119,40-2,20 (-%1,81)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 121,60 | -%0,49 | CHF 121,80 | CHF 122,40 | CHF 120,60 | 15,94K |
| 2026-09-29 | CHF 122,20 | -%0,65 | CHF 122,60 | CHF 123,20 | CHF 121,40 | 13,76K |
| 2026-09-28 | CHF 123,00 | +%0,99 | CHF 122,00 | CHF 124,60 | CHF 121,80 | 27,80K |
| 2026-09-25 | CHF 121,80 | +%1,00 | CHF 120,80 | CHF 122,20 | CHF 120,80 | 25,45K |
| 2026-09-24 | CHF 120,60 | +%1,69 | CHF 118,80 | CHF 121,00 | CHF 118,20 | 28,10K |
| 2026-09-23 | CHF 118,60 | +%1,54 | CHF 117,00 | CHF 118,60 | CHF 116,00 | 15,42K |
| 2026-09-22 | CHF 116,80 | -%0,17 | CHF 117,40 | CHF 118,20 | CHF 116,60 | 16,11K |
| 2026-09-21 | CHF 117,00 | +%0,52 | CHF 116,20 | CHF 118,00 | CHF 116,20 | 21,56K |
| 2026-09-18 | CHF 116,40 | +%0,52 | CHF 115,80 | CHF 117,40 | CHF 115,20 | 60,15K |
| 2026-09-17 | CHF 115,80 | -%1,19 | CHF 117,00 | CHF 117,40 | CHF 115,20 | 20,66K |
| 2026-09-16 | CHF 117,20 | -%0,34 | CHF 118,00 | CHF 118,60 | CHF 117,00 | 13,33K |
| 2026-09-15 | CHF 117,60 | +%1,20 | CHF 116,20 | CHF 118,00 | CHF 115,80 | 24,48K |
| 2026-09-14 | CHF 116,20 | +%1,40 | CHF 115,00 | CHF 117,40 | CHF 115,00 | 21,55K |
| 2026-09-11 | CHF 114,60 | +%0,53 | CHF 114,60 | CHF 116,00 | CHF 114,40 | 9,52K |
| 2026-09-10 | CHF 114,00 | -%0,70 | CHF 115,00 | CHF 115,20 | CHF 113,80 | 11,98K |
| 2026-09-09 | CHF 114,80 | -%3,04 | CHF 118,80 | CHF 118,80 | CHF 114,40 | 13,34K |
| 2026-09-08 | CHF 118,40 | -%1,66 | CHF 120,80 | CHF 121,20 | CHF 118,40 | 23,46K |
| 2026-09-07 | CHF 120,40 | +%1,52 | CHF 119,00 | CHF 120,60 | CHF 118,60 | 25,25K |
| 2026-09-04 | CHF 118,60 | +%0,68 | CHF 117,80 | CHF 119,60 | CHF 117,00 | 16,41K |
| 2026-09-03 | CHF 117,80 | -%0,67 | CHF 119,00 | CHF 119,00 | CHF 117,00 | 21,73K |
| 2026-09-02 | CHF 118,60 | +%1,37 | CHF 116,60 | CHF 119,20 | CHF 115,80 | 33,52K |
| 2026-09-01 | CHF 117,00 | +%1,21 | CHF 116,00 | CHF 117,80 | CHF 116,00 | 15,28K |
| 2026-08-31 | CHF 115,60 | +%0,87 | CHF 114,60 | CHF 117,60 | CHF 114,60 | 34,36K |
| 2026-08-28 | CHF 114,60 | -%0,35 | CHF 115,00 | CHF 115,80 | CHF 114,40 | 21,33K |
| 2026-08-27 | CHF 115,00 | +%0,88 | CHF 113,60 | CHF 115,00 | CHF 113,00 | 15,97K |
| 2026-08-26 | CHF 114,00 | -%1,55 | CHF 116,00 | CHF 116,80 | CHF 113,40 | 20,45K |
| 2026-08-25 | CHF 115,80 | +%3,02 | CHF 110,20 | CHF 117,40 | CHF 110,20 | 52,72K |
| 2026-08-24 | CHF 112,40 | +%0,36 | CHF 112,40 | CHF 113,40 | CHF 111,60 | 13,12K |
| 2026-08-21 | CHF 112,00 | +%1,63 | CHF 111,00 | CHF 112,40 | CHF 110,60 | 14,81K |
| 2026-08-20 | CHF 110,20 | +%0,73 | CHF 109,60 | CHF 110,80 | CHF 108,40 | 13,96K |
| 2026-08-19 | CHF 109,40 | +%0,74 | CHF 108,40 | CHF 110,00 | CHF 108,20 | 12,38K |
| 2026-08-18 | CHF 108,60 | -%0,55 | CHF 109,20 | CHF 110,40 | CHF 108,40 | 16,65K |
| 2026-08-17 | CHF 109,20 | -%1,09 | CHF 110,00 | CHF 111,20 | CHF 109,00 | 11,29K |
| 2026-08-14 | CHF 110,40 | +%0,36 | CHF 110,40 | CHF 110,60 | CHF 109,40 | 17,22K |
| 2026-08-13 | CHF 110,00 | +%2,04 | CHF 108,00 | CHF 110,00 | CHF 107,80 | 11,39K |
| 2026-08-12 | CHF 107,80 | +%0,56 | CHF 107,60 | CHF 108,20 | CHF 106,40 | 14,83K |
| 2026-08-11 | CHF 107,20 | -%0,74 | CHF 107,60 | CHF 107,80 | CHF 106,00 | 27,47K |
| 2026-08-10 | CHF 108,00 | -%1,82 | CHF 109,60 | CHF 109,60 | CHF 107,40 | 11,29K |
| 2026-08-07 | CHF 110,00 | -%1,26 | CHF 111,00 | CHF 111,00 | CHF 109,60 | 9,19K |
| 2026-08-06 | CHF 111,40 | +%0,54 | CHF 111,20 | CHF 111,80 | CHF 110,20 | 13,38K |
| 2026-08-05 | CHF 110,80 | -%1,07 | CHF 111,60 | CHF 111,80 | CHF 110,00 | 10,90K |
| 2026-08-04 | CHF 112,00 | +%1,08 | CHF 110,80 | CHF 112,00 | CHF 110,40 | 15,60K |
| 2026-08-03 | CHF 110,80 | -%0,54 | CHF 111,80 | CHF 111,80 | CHF 110,40 | 8,39K |
| 2026-07-31 | CHF 111,40 | -%0,54 | CHF 112,00 | CHF 112,00 | CHF 111,40 | 23,50K |
| 2026-07-30 | CHF 112,00 | -%0,36 | CHF 112,00 | CHF 112,80 | CHF 110,80 | 12,59K |
| 2026-07-29 | CHF 112,40 | -%1,58 | CHF 114,40 | CHF 114,80 | CHF 112,00 | 15,53K |
| 2026-07-28 | CHF 114,20 | +%0,53 | CHF 113,60 | CHF 115,60 | CHF 113,20 | 24,15K |
| 2026-07-27 | CHF 113,60 | -%1,22 | CHF 115,00 | CHF 115,40 | CHF 113,60 | 13,05K |
| 2026-07-24 | CHF 115,00 | +%1,59 | CHF 113,60 | CHF 115,40 | CHF 113,00 | 14,76K |
| 2026-07-23 | CHF 113,20 | -%0,70 | CHF 114,40 | CHF 115,80 | CHF 113,00 | 32,58K |
| 2026-07-22 | CHF 114,00 | +%0,53 | CHF 113,00 | CHF 115,60 | CHF 113,00 | 18,39K |
| 2026-07-21 | CHF 113,40 | +%0,53 | CHF 112,40 | CHF 113,40 | CHF 110,60 | 18,58K |
| 2026-07-20 | CHF 112,80 | +%0,18 | CHF 113,00 | CHF 113,40 | CHF 112,00 | 31,05K |
| 2026-07-17 | CHF 112,60 | +%1,26 | CHF 111,20 | CHF 113,20 | CHF 110,80 | 23,98K |
| 2026-07-16 | CHF 111,20 | +%2,02 | CHF 108,60 | CHF 111,60 | CHF 108,60 | 16,26K |
| 2026-07-15 | CHF 109,00 | +%0,55 | CHF 108,60 | CHF 109,20 | CHF 108,40 | 8,21K |
| 2026-07-14 | CHF 108,40 | -%0,37 | CHF 108,40 | CHF 109,40 | CHF 107,00 | 13,37K |
| 2026-07-13 | CHF 108,80 | +%0,74 | CHF 107,60 | CHF 109,20 | CHF 107,40 | 13,61K |
| 2026-07-10 | CHF 108,00 | -%2,17 | CHF 110,20 | CHF 110,20 | CHF 107,80 | 12,80K |
| 2026-07-09 | CHF 110,40 | +%1,28 | CHF 109,40 | CHF 110,40 | CHF 109,20 | 20,55K |
| 2026-07-08 | CHF 109,00 | +%0,93 | CHF 107,80 | CHF 110,60 | CHF 107,60 | 14,83K |
| 2026-07-07 | CHF 108,00 | +%0,19 | CHF 108,00 | CHF 108,40 | CHF 106,80 | 11,93K |
| 2026-07-06 | CHF 107,80 | -%0,37 | CHF 108,00 | CHF 108,20 | CHF 106,60 | 13,57K |
| 2026-07-03 | CHF 108,20 | -%0,37 | CHF 108,80 | CHF 108,80 | CHF 106,80 | 9,15K |
| 2026-07-02 | CHF 108,60 | -%0,37 | CHF 108,80 | CHF 109,60 | CHF 107,60 | 16,38K |
| 2026-07-01 | CHF 109,00 | -%1,09 | CHF 109,80 | CHF 110,00 | CHF 108,20 | 17,47K |
| 2026-06-30 | CHF 110,20 | -%0,72 | CHF 110,60 | CHF 111,60 | CHF 109,60 | 22,73K |
| 2026-06-29 | CHF 111,00 | -%0,54 | CHF 111,60 | CHF 112,60 | CHF 110,60 | 30,69K |
| 2026-06-26 | CHF 111,60 | +%5,48 | CHF 106,20 | CHF 112,80 | CHF 106,20 | 72,13K |
| 2026-06-25 | CHF 105,80 | -%0,38 | CHF 106,00 | CHF 106,40 | CHF 104,40 | 18,96K |
| 2026-06-24 | CHF 106,20 | +%1,14 | CHF 104,80 | CHF 106,40 | CHF 104,20 | 12,26K |
| 2026-06-23 | CHF 105,00 | +%0,57 | CHF 103,80 | CHF 105,20 | CHF 103,60 | 10,62K |
| 2026-06-22 | CHF 104,40 | +%0,38 | CHF 103,80 | CHF 104,40 | CHF 102,60 | 10,89K |
| 2026-06-19 | CHF 104,00 | +%0,19 | CHF 103,40 | CHF 104,40 | CHF 102,80 | 33,65K |
| 2026-06-18 | CHF 103,80 | -%1,33 | CHF 105,00 | CHF 105,40 | CHF 103,60 | 26,84K |
| 2026-06-17 | CHF 105,20 | +%0,96 | CHF 104,40 | CHF 105,40 | CHF 103,20 | 25,35K |
| 2026-06-16 | CHF 104,20 | -%0,57 | CHF 104,60 | CHF 104,80 | CHF 103,80 | 8,73K |
| 2026-06-15 | CHF 104,80 | +%1,16 | CHF 103,80 | CHF 105,60 | CHF 102,40 | 31,33K |
| 2026-06-12 | CHF 103,60 | +%0,78 | CHF 103,20 | CHF 104,00 | CHF 102,40 | 11,12K |
| 2026-06-11 | CHF 102,80 | -%0,96 | CHF 103,60 | CHF 104,40 | CHF 102,20 | 21,63K |
| 2026-06-10 | CHF 103,80 | -%0,57 | CHF 104,20 | CHF 104,40 | CHF 101,80 | 18,26K |
| 2026-06-09 | CHF 104,40 | -%0,95 | CHF 105,60 | CHF 105,60 | CHF 104,00 | 15,88K |
| 2026-06-08 | CHF 105,40 | -%2,59 | CHF 108,20 | CHF 109,20 | CHF 105,20 | 16,05K |
| 2026-06-05 | CHF 108,20 | -%0,73 | CHF 109,20 | CHF 109,40 | CHF 107,60 | 12,64K |
| 2026-06-04 | CHF 109,00 | +%0,18 | CHF 109,20 | CHF 110,60 | CHF 108,80 | 18,37K |
| 2026-06-03 | CHF 108,80 | -%0,73 | CHF 109,60 | CHF 111,00 | CHF 108,40 | 31,22K |
| 2026-06-02 | CHF 109,60 | +%3,79 | CHF 106,00 | CHF 110,40 | CHF 105,80 | 46,11K |
| 2026-06-01 | CHF 105,60 | -%1,31 | CHF 106,80 | CHF 107,40 | CHF 104,80 | 22,00K |
| 2026-05-29 | CHF 107,00 | %0,00 | CHF 107,20 | CHF 107,60 | CHF 105,60 | 23,78K |
| 2026-05-28 | CHF 107,00 | +%1,52 | CHF 105,20 | CHF 107,60 | CHF 104,40 | 31,98K |