15,450€
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 15,40 | 15,50 | 15,40 | 15,45 | 0,00% | - |
| 23.10.2026 | 15,45 | 15,55 | 15,35 | 15,45 | 0,32% | - |
| 22.10.2026 | 15,35 | 15,55 | 15,25 | 15,40 | -0,96% | - |
| 21.10.2026 | 15,55 | 15,55 | 15,45 | 15,55 | 0,65% | - |
| 19.10.2026 | 15,45 | 15,55 | 15,40 | 15,45 | 0,98% | - |
| 16.10.2026 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 15.10.2026 | 15,40 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 14.10.2026 | 15,55 | 15,60 | 15,45 | 15,50 | 0,32% | - |
| 13.10.2026 | 15,50 | 15,50 | 15,40 | 15,45 | 0,65% | - |
| 12.10.2026 | 15,35 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 08.10.2026 | 15,45 | 15,50 | 15,35 | 15,40 | -0,32% | - |
| 07.10.2026 | 15,40 | 15,45 | 15,35 | 15,45 | 0,32% | - |
| 06.10.2026 | 15,40 | 15,50 | 15,35 | 15,40 | -0,65% | - |
| 05.10.2026 | 15,55 | 15,55 | 15,45 | 15,50 | 1,31% | - |
| 01.10.2026 | 15,45 | 15,45 | 15,20 | 15,30 | 0,66% | - |
| 30.09.2026 | 15,35 | 15,35 | 15,20 | 15,20 | -0,65% | - |
| 29.09.2026 | 15,35 | 15,50 | 15,25 | 15,30 | 0,99% | - |
| 28.09.2026 | 15,20 | 15,20 | 14,95 | 15,15 | -0,66% | - |
| 25.09.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 0,33% | - |
| 23.09.2026 | 15,25 | 15,25 | 15,15 | 15,20 | 1,00% | - |
| 21.09.2026 | 15,05 | 15,10 | 14,95 | 15,05 | 0,00% | - |
| 18.09.2026 | 15,15 | 15,15 | 15,00 | 15,05 | -0,33% | - |
| 17.09.2026 | 15,15 | 15,15 | 15,00 | 15,10 | 0,67% | - |
| 15.09.2026 | 15,05 | 15,05 | 14,80 | 15,00 | -0,33% | - |
| 14.09.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 0,00% | - |
| 11.09.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 0,67% | - |
| 10.09.2026 | 14,95 | 15,00 | 14,85 | 14,95 | 1,01% | - |
| 08.09.2026 | 14,85 | 14,95 | 14,80 | 14,80 | -0,34% | - |
| 07.09.2026 | 14,95 | 14,95 | 14,80 | 14,85 | 0,00% | - |
| 04.09.2026 | 14,95 | 14,95 | 14,80 | 14,85 | 0,00% | - |
| 03.09.2026 | 14,95 | 14,95 | 14,80 | 14,85 | 0,00% | - |
| 02.09.2026 | 14,95 | 14,95 | 14,85 | 14,85 | 0,00% | - |
| 31.08.2026 | 14,95 | 14,95 | 14,75 | 14,85 | 0,68% | - |
| 27.08.2026 | 14,85 | 14,85 | 14,70 | 14,75 | -0,34% | - |
| 26.08.2026 | 14,75 | 14,85 | 14,70 | 14,80 | 0,00% | - |
| 25.08.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 24.08.2026 | 14,80 | 14,80 | 14,15 | 14,75 | 0,68% | - |
| 20.08.2026 | 14,70 | 14,70 | 14,60 | 14,65 | -1,01% | - |
| 19.08.2026 | 14,80 | 14,80 | 14,75 | 14,80 | -0,34% | - |
| 18.08.2026 | 14,75 | 14,85 | 14,70 | 14,85 | 1,02% | - |
| 17.08.2026 | 14,70 | 14,80 | 14,65 | 14,70 | -1,34% | - |
| 14.08.2026 | 14,85 | 14,95 | 14,85 | 14,90 | 0,00% | - |
| 12.08.2026 | 14,90 | 14,90 | 14,85 | 14,90 | 0,34% | - |
| 10.08.2026 | 14,75 | 14,85 | 14,70 | 14,85 | 1,02% | 45,00 |
| 07.08.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | 68,00 |
| 04.08.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 0,34% | - |
| 03.08.2026 | 14,95 | 14,95 | 14,75 | 14,85 | 0,34% | - |
| 30.07.2026 | 15,05 | 15,05 | 14,75 | 14,80 | -0,34% | - |
| 29.07.2026 | 15,05 | 15,15 | 14,85 | 14,85 | -1,00% | - |
| 28.07.2026 | 15,10 | 15,15 | 15,00 | 15,00 | -0,33% | - |
| 24.07.2026 | 15,15 | 15,20 | 14,80 | 15,05 | 1,01% | - |
| 22.07.2026 | 15,00 | 15,10 | 14,80 | 14,90 | 0,00% | - |
| 21.07.2026 | 14,25 | 14,90 | 14,15 | 14,90 | 3,83% | 237,00 |
| 20.07.2026 | 14,60 | 14,75 | 14,30 | 14,35 | -2,05% | - |
| 17.07.2026 | 15,10 | 15,10 | 14,50 | 14,65 | -3,30% | - |
| 15.07.2026 | 15,10 | 15,30 | 15,00 | 15,15 | 0,66% | - |
| 14.07.2026 | 15,10 | 15,30 | 15,00 | 15,05 | 0,67% | - |
| 13.07.2026 | 14,95 | 15,20 | 14,95 | 14,95 | 1,01% | - |
| 10.07.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 09.07.2026 | 15,00 | 15,10 | 14,85 | 14,90 | 0,68% | - |
| 08.07.2026 | 14,80 | 14,80 | 14,60 | 14,80 | 1,02% | - |
| 07.07.2026 | 15,30 | 15,40 | 14,65 | 14,65 | -2,98% | - |
| 06.07.2026 | 15,20 | 15,30 | 14,75 | 15,10 | 0,00% | - |
| 03.07.2026 | 15,20 | 15,20 | 15,05 | 15,10 | -2,58% | - |
| 02.07.2026 | 15,90 | 15,90 | 15,35 | 15,50 | -1,27% | - |
| 01.07.2026 | 15,95 | 15,95 | 15,50 | 15,70 | -1,88% | - |
| 30.06.2026 | 16,10 | 16,25 | 15,90 | 16,00 | -2,44% | - |
| 29.06.2026 | 16,50 | 16,50 | 16,30 | 16,40 | 0,92% | - |
| 26.06.2026 | 16,55 | 16,55 | 16,15 | 16,25 | 0,62% | - |
| 25.06.2026 | 16,15 | 16,30 | 16,00 | 16,15 | -1,22% | - |
| 24.06.2026 | 16,45 | 16,55 | 16,20 | 16,35 | -2,10% | - |
| 23.06.2026 | 16,70 | 16,75 | 16,15 | 16,70 | 0,30% | - |
| 22.06.2026 | 16,75 | 16,95 | 16,60 | 16,65 | -1,48% | - |
| 18.06.2026 | 16,15 | 16,90 | 16,05 | 16,90 | 4,64% | - |
| 17.06.2026 | 15,85 | 16,20 | 15,70 | 16,15 | 3,19% | - |
| 16.06.2026 | 15,55 | 15,75 | 15,45 | 15,65 | -0,63% | - |
| 15.06.2026 | 15,75 | 16,20 | 15,55 | 15,75 | -0,32% | - |
| 12.06.2026 | 15,55 | 15,85 | 15,50 | 15,80 | 2,60% | - |
| 11.06.2026 | 15,25 | 15,60 | 15,20 | 15,40 | 1,65% | - |
| 10.06.2026 | 15,25 | 15,25 | 15,10 | 15,15 | -0,98% | - |
| 08.06.2026 | 14,75 | 15,30 | 14,75 | 15,30 | 3,38% | - |
| 05.06.2026 | 15,10 | 15,25 | 14,80 | 14,80 | -0,67% | - |
| 03.06.2026 | 15,20 | 15,35 | 14,90 | 14,90 | -0,67% | - |
| 02.06.2026 | 14,95 | 15,15 | 14,90 | 15,00 | 1,69% | - |
| 01.06.2026 | 14,70 | 14,95 | 14,45 | 14,75 | -0,34% | - |
| 29.05.2026 | 14,70 | 14,85 | 14,65 | 14,80 | 2,78% | - |
| 27.05.2026 | 14,35 | 14,55 | 14,20 | 14,40 | 2,86% | - |
| 26.05.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -1,06% | - |
| 25.05.2026 | 13,95 | 14,15 | 13,95 | 14,15 | 3,28% | - |
| 22.05.2026 | 13,70 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 21.05.2026 | 13,70 | 13,80 | 13,35 | 13,70 | 4,58% | - |
| 20.05.2026 | 13,05 | 13,25 | 13,05 | 13,10 | 0,38% | - |
| 19.05.2026 | 13,35 | 13,45 | 13,00 | 13,05 | -1,51% | - |