2,002€
1,32%
Echtzeit-Aktienkurs LUOTEA PLC EO-,50
Bid:
Ask:
Aktienkurse zur LUOTEA PLC EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 0,91% | 39.243,00 |
| 28.05.2026 | 2,00 | 2,00 | 1,97 | 1,98 | -1,20% | 50.895,00 |
| 27.05.2026 | 2,01 | 2,03 | 2,00 | 2,00 | -0,74% | 40.871,00 |
| 26.05.2026 | 2,08 | 2,09 | 2,01 | 2,02 | -2,66% | 67.211,00 |
| 25.05.2026 | 2,04 | 2,10 | 2,04 | 2,07 | 1,47% | 26.483,00 |
| 22.05.2026 | 2,02 | 2,08 | 2,02 | 2,04 | 1,24% | 79.163,00 |
| 21.05.2026 | 1,98 | 2,05 | 1,95 | 2,02 | 1,97% | 109.456,00 |
| 20.05.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -0,70% | 64.844,00 |
| 19.05.2026 | 1,98 | 2,01 | 1,98 | 1,99 | 0,51% | 43.816,00 |
| 18.05.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -1,49% | 54.106,00 |
| 15.05.2026 | 2,02 | 2,03 | 1,97 | 2,01 | -0,50% | 57.656,00 |
| 13.05.2026 | 2,00 | 2,05 | 2,00 | 2,02 | 1,00% | 44.657,00 |
| 12.05.2026 | 2,04 | 2,07 | 2,00 | 2,00 | -1,48% | 91.049,00 |
| 11.05.2026 | 2,11 | 2,11 | 2,03 | 2,03 | -3,79% | 76.916,00 |
| 08.05.2026 | 2,30 | 2,30 | 2,09 | 2,11 | -6,01% | 125.480,00 |
| 07.05.2026 | 2,35 | 2,35 | 2,22 | 2,25 | -3,85% | 105.771,00 |
| 06.05.2026 | 2,45 | 2,45 | 2,29 | 2,34 | -7,71% | 148.226,00 |
| 05.05.2026 | 2,49 | 2,56 | 2,49 | 2,53 | 1,61% | 40.308,00 |
| 04.05.2026 | 2,45 | 2,53 | 2,45 | 2,49 | 1,63% | 14.348,00 |
| 30.04.2026 | 2,54 | 2,54 | 2,44 | 2,45 | -3,54% | 42.128,00 |
| 29.04.2026 | 2,57 | 2,57 | 2,51 | 2,54 | 0,59% | 17.039,00 |
| 28.04.2026 | 2,58 | 2,60 | 2,52 | 2,53 | -2,32% | 329.500,00 |
| 27.04.2026 | 2,62 | 2,62 | 2,57 | 2,59 | -1,34% | 19.472,00 |
| 24.04.2026 | 2,62 | 2,66 | 2,58 | 2,62 | -0,38% | 45.259,00 |
| 23.04.2026 | 2,70 | 2,70 | 2,61 | 2,63 | -2,59% | 28.172,00 |
| 22.04.2026 | 2,66 | 2,70 | 2,65 | 2,70 | 1,50% | 42.396,00 |
| 21.04.2026 | 2,67 | 2,70 | 2,64 | 2,66 | -0,19% | 17.396,00 |
| 20.04.2026 | 2,79 | 2,80 | 2,66 | 2,67 | -4,82% | 39.957,00 |
| 17.04.2026 | 2,76 | 2,80 | 2,74 | 2,80 | 2,19% | 22.834,00 |
| 16.04.2026 | 2,67 | 2,76 | 2,65 | 2,74 | 1,86% | 62.362,00 |
| 15.04.2026 | 2,72 | 2,76 | 2,67 | 2,69 | -0,55% | 43.963,00 |
| 14.04.2026 | 2,67 | 2,73 | 2,67 | 2,71 | 0,93% | 32.546,00 |
| 13.04.2026 | 2,61 | 2,68 | 2,58 | 2,68 | 2,68% | 72.264,00 |
| 10.04.2026 | 2,56 | 2,64 | 2,56 | 2,61 | 2,15% | 89.339,00 |
| 09.04.2026 | 2,50 | 2,57 | 2,50 | 2,56 | -0,97% | 32.068,00 |
| 08.04.2026 | 2,52 | 2,59 | 2,52 | 2,58 | 2,79% | 27.111,00 |
| 07.04.2026 | 2,50 | 2,57 | 2,50 | 2,51 | 0,97% | 40.764,00 |
| 02.04.2026 | 2,49 | 2,52 | 2,47 | 2,49 | -0,32% | 13.771,00 |
| 01.04.2026 | 2,49 | 2,51 | 2,47 | 2,49 | 0,20% | 16.764,00 |
| 31.03.2026 | 2,45 | 2,49 | 2,45 | 2,49 | 1,72% | 18.033,00 |
| 30.03.2026 | 2,40 | 2,45 | 2,40 | 2,45 | 1,87% | 18.810,00 |
| 27.03.2026 | 2,38 | 2,42 | 2,33 | 2,40 | 0,76% | 69.982,00 |
| 26.03.2026 | 2,35 | 2,41 | 2,32 | 2,38 | 1,45% | 19.979,00 |
| 25.03.2026 | 2,31 | 2,39 | 2,31 | 2,35 | 0,17% | 37.317,00 |
| 24.03.2026 | 2,36 | 2,39 | 2,31 | 2,35 | 0,26% | 34.591,00 |
| 23.03.2026 | 2,32 | 2,38 | 2,28 | 2,34 | -1,56% | 80.012,00 |
| 20.03.2026 | 2,35 | 2,42 | 2,34 | 2,38 | -1,00% | 43.221,00 |
| 19.03.2026 | 2,34 | 2,45 | 2,32 | 2,40 | 1,09% | 182.053,00 |
| 18.03.2026 | 2,36 | 2,39 | 2,35 | 2,38 | 0,93% | 23.778,00 |
| 17.03.2026 | 2,35 | 2,38 | 2,33 | 2,35 | 0,00% | 45.121,00 |
| 16.03.2026 | 2,38 | 2,38 | 2,33 | 2,35 | -1,01% | 89.521,00 |
| 13.03.2026 | 2,40 | 2,41 | 2,37 | 2,38 | -0,79% | 68.225,00 |
| 12.03.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -2,08% | 43.686,00 |
| 11.03.2026 | 2,45 | 2,46 | 2,42 | 2,45 | -0,24% | 38.721,00 |
| 10.03.2026 | 2,40 | 2,47 | 2,40 | 2,45 | 2,08% | 54.498,00 |
| 09.03.2026 | 2,40 | 2,44 | 2,34 | 2,40 | 0,08% | 79.566,00 |
| 06.03.2026 | 2,42 | 2,43 | 2,37 | 2,40 | -0,79% | 98.996,00 |
| 05.03.2026 | 2,41 | 2,44 | 2,38 | 2,42 | -0,08% | 96.332,00 |
| 04.03.2026 | 2,50 | 2,51 | 2,39 | 2,42 | -3,00% | 173.164,00 |
| 03.03.2026 | 2,57 | 2,57 | 2,49 | 2,50 | -1,58% | 83.018,00 |
| 02.03.2026 | 2,44 | 2,57 | 2,40 | 2,54 | 3,05% | 81.467,00 |
| 27.02.2026 | 2,69 | 2,70 | 2,43 | 2,46 | -11,60% | 464.957,00 |
| 26.02.2026 | 2,79 | 2,84 | 2,78 | 2,79 | -0,11% | 30.562,00 |
| 25.02.2026 | 2,78 | 2,85 | 2,77 | 2,79 | 1,16% | 33.332,00 |
| 24.02.2026 | 2,62 | 2,77 | 2,62 | 2,76 | 5,19% | 69.321,00 |
| 23.02.2026 | 2,63 | 2,64 | 2,61 | 2,62 | -0,27% | 427.582,00 |
| 20.02.2026 | 2,61 | 2,64 | 2,61 | 2,63 | 0,65% | 42.562,00 |
| 19.02.2026 | 2,64 | 2,64 | 2,60 | 2,61 | -1,14% | 58.592,00 |
| 18.02.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | 81.653,00 |
| 17.02.2026 | 2,66 | 2,68 | 2,64 | 2,68 | 0,75% | 44.376,00 |
| 16.02.2026 | 2,69 | 2,72 | 2,66 | 2,66 | -0,93% | 71.639,00 |
| 13.02.2026 | 2,74 | 2,75 | 2,68 | 2,69 | -0,92% | 72.978,00 |
| 12.02.2026 | 2,83 | 2,83 | 2,71 | 2,71 | -4,07% | 54.598,00 |
| 11.02.2026 | 2,87 | 2,89 | 2,78 | 2,83 | -1,05% | 70.564,00 |
| 10.02.2026 | 2,87 | 2,91 | 2,81 | 2,86 | -0,52% | 43.308,00 |
| 09.02.2026 | 2,82 | 2,91 | 2,82 | 2,87 | 2,14% | 63.650,00 |
| 06.02.2026 | 2,85 | 2,88 | 2,79 | 2,81 | -2,77% | 59.388,00 |
| 05.02.2026 | 2,92 | 2,92 | 2,85 | 2,89 | -1,53% | 62.559,00 |
| 04.02.2026 | 2,90 | 2,98 | 2,90 | 2,94 | 1,21% | 91.990,00 |
| 03.02.2026 | 2,90 | 2,91 | 2,89 | 2,90 | 0,35% | 28.640,00 |
| 02.02.2026 | 2,90 | 2,96 | 2,86 | 2,89 | 0,00% | 83.719,00 |
| 30.01.2026 | 2,91 | 2,95 | 2,86 | 2,89 | -0,69% | 41.549,00 |
| 29.01.2026 | 3,04 | 3,04 | 2,91 | 2,91 | -3,00% | 54.039,00 |
| 28.01.2026 | 3,08 | 3,08 | 2,99 | 3,00 | -2,12% | 35.764,00 |
| 27.01.2026 | 3,13 | 3,18 | 3,05 | 3,07 | -1,45% | 93.459,00 |
| 26.01.2026 | 3,00 | 3,14 | 2,99 | 3,11 | 4,19% | 114.222,00 |
| 23.01.2026 | 2,99 | 3,04 | 2,97 | 2,99 | 0,17% | 88.313,00 |
| 22.01.2026 | 2,77 | 3,00 | 2,77 | 2,98 | 7,97% | 155.260,00 |
| 21.01.2026 | 2,68 | 2,77 | 2,66 | 2,76 | 2,60% | 97.179,00 |
| 20.01.2026 | 2,69 | 2,70 | 2,66 | 2,69 | -0,19% | 38.523,00 |
| 19.01.2026 | 2,67 | 2,70 | 2,63 | 2,70 | 0,37% | 51.095,00 |
| 16.01.2026 | 2,70 | 2,70 | 2,67 | 2,69 | -0,56% | 26.677,00 |
| 15.01.2026 | 2,68 | 2,71 | 2,65 | 2,70 | 0,56% | 78.164,00 |
| 14.01.2026 | 2,66 | 2,69 | 2,66 | 2,69 | 0,75% | 21.151,00 |
| 13.01.2026 | 2,70 | 2,70 | 2,64 | 2,67 | -1,30% | 55.802,00 |
| 12.01.2026 | 2,74 | 2,74 | 2,68 | 2,70 | -1,46% | 52.781,00 |
| 09.01.2026 | 2,74 | 2,78 | 2,68 | 2,74 | 0,18% | 84.240,00 |
| 08.01.2026 | 2,68 | 2,79 | 2,68 | 2,74 | 1,67% | 196.601,00 |
| 07.01.2026 | 2,67 | 2,70 | 2,64 | 2,69 | 2,09% | 209.119,00 |
| 05.01.2026 | 2,58 | 2,69 | 2,56 | 2,64 | 2,13% | 144.772,00 |