11,830$
3,23%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,60 | 11,84 | 11,59 | 11,83 | 3,23% | 81.950,00 |
| 05.06.2025 | 11,41 | 11,60 | 11,39 | 11,46 | 0,00% | 102.603,00 |
| 04.06.2025 | 11,48 | 11,62 | 11,41 | 11,46 | -0,78% | 94.024,00 |
| 03.06.2025 | 11,33 | 11,59 | 11,33 | 11,55 | 2,03% | 53.494,00 |
| 02.06.2025 | 11,30 | 11,48 | 11,15 | 11,32 | -0,96% | 141.760,00 |
| 30.05.2025 | 11,51 | 11,65 | 11,41 | 11,43 | -1,55% | 82.022,00 |
| 29.05.2025 | 11,42 | 11,66 | 11,30 | 11,61 | 1,84% | 104.969,00 |
| 28.05.2025 | 11,66 | 11,73 | 11,38 | 11,40 | -2,90% | 95.999,00 |
| 27.05.2025 | 11,33 | 11,75 | 11,33 | 11,74 | 5,01% | 117.984,00 |
| 23.05.2025 | 11,00 | 11,33 | 10,96 | 11,18 | -0,27% | 148.908,00 |
| 22.05.2025 | 11,55 | 11,57 | 11,18 | 11,21 | -3,61% | 143.456,00 |
| 21.05.2025 | 11,81 | 11,86 | 11,56 | 11,63 | -2,76% | 147.258,00 |
| 20.05.2025 | 11,91 | 12,04 | 11,84 | 11,96 | 0,08% | 73.023,00 |
| 19.05.2025 | 11,80 | 11,99 | 11,79 | 11,95 | -0,75% | 71.714,00 |
| 16.05.2025 | 12,06 | 12,07 | 11,82 | 12,04 | 0,33% | 102.051,00 |
| 15.05.2025 | 12,10 | 12,15 | 11,97 | 12,00 | -1,23% | 90.208,00 |
| 14.05.2025 | 12,52 | 12,52 | 12,13 | 12,15 | -2,41% | 107.631,00 |
| 13.05.2025 | 12,29 | 12,48 | 12,22 | 12,45 | 2,30% | 96.278,00 |
| 12.05.2025 | 12,11 | 12,30 | 11,82 | 12,17 | 5,00% | 124.356,00 |
| 09.05.2025 | 11,67 | 11,78 | 11,46 | 11,59 | -0,09% | 57.114,00 |
| 08.05.2025 | 11,37 | 11,81 | 11,30 | 11,60 | 3,94% | 152.187,00 |
| 07.05.2025 | 11,33 | 11,39 | 11,01 | 11,16 | -0,62% | 123.515,00 |
| 06.05.2025 | 11,01 | 11,32 | 10,90 | 11,23 | 1,63% | 86.730,00 |
| 05.05.2025 | 11,25 | 11,25 | 10,67 | 11,05 | -2,30% | 160.941,00 |
| 02.05.2025 | 11,30 | 11,40 | 11,03 | 11,31 | 1,43% | 99.125,00 |
| 01.05.2025 | 10,74 | 11,27 | 10,53 | 11,15 | 3,62% | 214.568,00 |
| 30.04.2025 | 10,07 | 10,80 | 10,06 | 10,76 | 7,17% | 234.071,00 |
| 29.04.2025 | 10,00 | 10,08 | 9,81 | 10,04 | 0,70% | 118.888,00 |
| 28.04.2025 | 10,09 | 10,19 | 9,82 | 9,97 | -0,50% | 99.118,00 |
| 25.04.2025 | 9,99 | 10,09 | 9,79 | 10,02 | -0,50% | 88.672,00 |
| 24.04.2025 | 9,91 | 10,11 | 9,85 | 10,07 | 1,72% | 98.819,00 |
| 23.04.2025 | 10,17 | 10,34 | 9,81 | 9,90 | 0,92% | 143.775,00 |
| 22.04.2025 | 9,73 | 10,00 | 9,46 | 9,81 | 2,40% | 130.857,00 |
| 21.04.2025 | 9,69 | 9,79 | 9,50 | 9,58 | -2,74% | 157.781,00 |
| 17.04.2025 | 10,00 | 10,15 | 9,83 | 9,85 | -3,05% | 125.377,00 |
| 16.04.2025 | 10,17 | 10,37 | 10,03 | 10,16 | -0,97% | 116.263,00 |
| 15.04.2025 | 10,30 | 10,80 | 10,20 | 10,26 | 0,00% | 100.801,00 |
| 14.04.2025 | 10,24 | 10,41 | 10,08 | 10,26 | 1,28% | 141.029,00 |
| 11.04.2025 | 9,90 | 10,16 | 9,82 | 10,13 | 0,80% | 76.638,00 |
| 10.04.2025 | 10,16 | 10,40 | 9,81 | 10,05 | -4,56% | 172.492,00 |
| 09.04.2025 | 9,41 | 10,82 | 9,41 | 10,53 | 9,23% | 148.713,00 |
| 08.04.2025 | 10,19 | 10,30 | 9,45 | 9,64 | -3,31% | 162.830,00 |
| 07.04.2025 | 9,70 | 10,49 | 9,49 | 9,97 | -0,99% | 215.009,00 |
| 04.04.2025 | 10,26 | 10,42 | 9,68 | 10,07 | -5,53% | 141.792,00 |
| 03.04.2025 | 11,25 | 11,25 | 10,62 | 10,66 | -9,04% | 111.255,00 |
| 02.04.2025 | 11,48 | 11,77 | 11,45 | 11,72 | -0,09% | 113.361,00 |
| 01.04.2025 | 11,94 | 11,94 | 11,61 | 11,73 | -1,10% | 114.445,00 |
| 31.03.2025 | 11,55 | 12,00 | 11,43 | 11,86 | 2,60% | 228.523,00 |
| 28.03.2025 | 11,94 | 12,00 | 11,55 | 11,56 | -2,20% | 157.782,00 |
| 27.03.2025 | 11,78 | 11,88 | 11,65 | 11,82 | 0,17% | 85.309,00 |
| 26.03.2025 | 11,79 | 11,94 | 11,73 | 11,80 | 0,43% | 89.794,00 |
| 25.03.2025 | 11,86 | 11,86 | 11,63 | 11,75 | -0,59% | 90.807,00 |
| 24.03.2025 | 11,78 | 11,89 | 11,75 | 11,82 | 2,07% | 92.315,00 |
| 21.03.2025 | 11,74 | 11,88 | 11,46 | 11,58 | -2,61% | 195.834,00 |
| 20.03.2025 | 11,89 | 12,14 | 11,85 | 11,89 | -1,90% | 104.701,00 |
| 19.03.2025 | 11,96 | 12,17 | 11,89 | 12,12 | 1,59% | 82.971,00 |
| 18.03.2025 | 12,06 | 12,11 | 11,90 | 11,93 | -1,65% | 101.333,00 |
| 17.03.2025 | 12,12 | 12,24 | 11,94 | 12,13 | 0,08% | 133.162,00 |
| 14.03.2025 | 12,13 | 12,19 | 11,97 | 12,12 | 0,92% | 93.354,00 |
| 13.03.2025 | 11,88 | 12,23 | 11,75 | 12,01 | -0,99% | 184.402,00 |
| 12.03.2025 | 12,58 | 12,62 | 12,09 | 12,13 | -2,96% | 155.078,00 |
| 11.03.2025 | 12,39 | 12,57 | 12,29 | 12,50 | 1,46% | 161.730,00 |
| 10.03.2025 | 11,95 | 12,42 | 11,86 | 12,32 | 1,48% | 188.501,00 |
| 07.03.2025 | 12,12 | 12,26 | 11,87 | 12,14 | 0,33% | 111.706,00 |
| 06.03.2025 | 12,16 | 12,34 | 11,95 | 12,10 | -1,31% | 96.632,00 |
| 05.03.2025 | 12,00 | 12,38 | 11,90 | 12,26 | 2,51% | 174.988,00 |
| 04.03.2025 | 12,02 | 12,36 | 11,73 | 11,96 | -1,97% | 175.003,00 |
| 03.03.2025 | 12,29 | 12,57 | 12,13 | 12,20 | 0,00% | 269.357,00 |
| 28.02.2025 | 11,85 | 12,24 | 11,64 | 12,20 | 2,95% | 244.808,00 |
| 27.02.2025 | 12,82 | 12,84 | 11,26 | 11,85 | -7,85% | 387.621,00 |
| 26.02.2025 | 13,97 | 13,97 | 12,20 | 12,86 | -7,01% | 264.011,00 |
| 25.02.2025 | 14,00 | 14,12 | 13,59 | 13,83 | -0,86% | 159.861,00 |
| 24.02.2025 | 14,15 | 14,32 | 13,88 | 13,95 | -1,55% | 129.883,00 |
| 21.02.2025 | 14,56 | 14,60 | 14,10 | 14,17 | -1,25% | 208.619,00 |
| 20.02.2025 | 14,45 | 14,50 | 14,17 | 14,35 | -1,10% | 137.683,00 |
| 19.02.2025 | 14,55 | 14,71 | 14,41 | 14,51 | -0,55% | 135.242,00 |
| 18.02.2025 | 14,21 | 14,63 | 14,11 | 14,59 | 2,60% | 143.191,00 |
| 14.02.2025 | 14,80 | 14,84 | 14,16 | 14,22 | -3,33% | 78.942,00 |
| 13.02.2025 | 14,73 | 14,96 | 14,68 | 14,71 | 0,68% | 110.740,00 |
| 12.02.2025 | 14,41 | 14,72 | 14,26 | 14,61 | 0,83% | 113.919,00 |
| 11.02.2025 | 14,23 | 14,55 | 14,21 | 14,49 | 1,05% | 92.269,00 |
| 10.02.2025 | 14,14 | 14,43 | 14,06 | 14,34 | 2,06% | 103.083,00 |
| 07.02.2025 | 14,14 | 14,21 | 13,91 | 14,05 | -0,57% | 136.963,00 |
| 06.02.2025 | 13,82 | 14,21 | 13,77 | 14,13 | 2,10% | 117.118,00 |
| 05.02.2025 | 13,92 | 13,98 | 13,68 | 13,84 | 0,95% | 146.979,00 |
| 04.02.2025 | 13,57 | 13,84 | 13,44 | 13,71 | 1,03% | 90.050,00 |
| 03.02.2025 | 13,78 | 14,06 | 13,55 | 13,57 | -4,10% | 120.894,00 |
| 31.01.2025 | 14,51 | 14,57 | 14,14 | 14,15 | -2,01% | 216.225,00 |
| 30.01.2025 | 14,21 | 14,50 | 14,10 | 14,44 | 2,27% | 81.865,00 |
| 29.01.2025 | 13,87 | 14,30 | 13,87 | 14,12 | 1,22% | 96.114,00 |
| 28.01.2025 | 13,89 | 13,99 | 13,74 | 13,95 | -0,43% | 110.508,00 |
| 27.01.2025 | 14,30 | 14,37 | 13,92 | 14,01 | -2,10% | 157.833,00 |
| 24.01.2025 | 14,13 | 14,46 | 13,88 | 14,31 | 1,78% | 160.221,00 |
| 23.01.2025 | 13,91 | 14,11 | 13,73 | 14,06 | 1,22% | 121.972,00 |
| 22.01.2025 | 14,01 | 14,09 | 13,78 | 13,89 | -0,79% | 114.123,00 |
| 21.01.2025 | 13,78 | 14,10 | 13,67 | 14,00 | 1,97% | 116.673,00 |
| 17.01.2025 | 13,48 | 13,77 | 13,32 | 13,73 | 2,62% | 161.145,00 |
| 16.01.2025 | 13,31 | 13,45 | 13,21 | 13,38 | 0,98% | 112.157,00 |
| 15.01.2025 | 13,05 | 13,28 | 12,77 | 13,25 | 3,52% | 139.392,00 |
| 14.01.2025 | 12,67 | 12,82 | 12,54 | 12,80 | 2,24% | 68.156,00 |