17,250$
-0,17%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 17,29 | 17,29 | 17,25 | 17,25 | -0,17% | 120.615,00 |
| 23.10.2026 | 17,24 | 17,29 | 17,24 | 17,28 | 0,29% | 283.222,00 |
| 22.10.2026 | 17,27 | 17,29 | 17,23 | 17,23 | -0,23% | 319.009,00 |
| 21.10.2026 | 17,28 | 17,29 | 17,27 | 17,27 | -0,12% | 194.501,00 |
| 20.10.2026 | 17,24 | 17,29 | 17,24 | 17,29 | 0,29% | 210.123,00 |
| 19.10.2026 | 17,26 | 17,26 | 17,24 | 17,24 | 0,06% | 238.015,00 |
| 16.10.2026 | 17,26 | 17,28 | 17,23 | 17,23 | -0,06% | 231.473,00 |
| 15.10.2026 | 17,25 | 17,27 | 17,24 | 17,24 | -0,06% | 758.295,00 |
| 14.10.2026 | 17,25 | 17,27 | 17,23 | 17,25 | -0,06% | 535.844,00 |
| 13.10.2026 | 17,25 | 17,27 | 17,25 | 17,26 | 0,06% | 186.688,00 |
| 12.10.2026 | 17,25 | 17,27 | 17,24 | 17,25 | 0,06% | 593.578,00 |
| 09.10.2026 | 17,23 | 17,26 | 17,23 | 17,24 | 0,06% | 1.013.032,00 |
| 08.10.2026 | 17,24 | 17,26 | 17,22 | 17,23 | 0,06% | 333.157,00 |
| 07.10.2026 | 17,23 | 17,26 | 17,22 | 17,22 | -0,12% | 333.195,00 |
| 06.10.2026 | 17,27 | 17,28 | 17,24 | 17,24 | -0,06% | 485.038,00 |
| 05.10.2026 | 17,27 | 17,27 | 17,24 | 17,25 | -0,12% | 312.041,00 |
| 02.10.2026 | 17,27 | 17,27 | 17,25 | 17,27 | 0,17% | 201.381,00 |
| 01.10.2026 | 17,28 | 17,28 | 17,24 | 17,24 | -0,17% | 348.589,00 |
| 30.09.2026 | 17,30 | 17,30 | 17,27 | 17,27 | 0,00% | 313.505,00 |
| 29.09.2026 | 17,29 | 17,29 | 17,26 | 17,27 | -0,06% | 195.963,00 |
| 28.09.2026 | 17,25 | 17,29 | 17,24 | 17,28 | 0,17% | 186.424,00 |
| 25.09.2026 | 17,26 | 17,28 | 17,23 | 17,25 | 0,00% | 270.416,00 |
| 24.09.2026 | 17,25 | 17,27 | 17,24 | 17,25 | -0,12% | 271.454,00 |
| 23.09.2026 | 17,37 | 17,37 | 17,25 | 17,27 | -0,12% | 710.865,00 |
| 22.09.2026 | 17,26 | 17,29 | 17,24 | 17,29 | 0,29% | 501.306,00 |
| 21.09.2026 | 17,21 | 17,27 | 17,21 | 17,24 | 0,12% | 176.180,00 |
| 18.09.2026 | 17,24 | 17,26 | 17,19 | 17,22 | 0,00% | 413.253,00 |
| 17.09.2026 | 17,27 | 17,27 | 17,22 | 17,22 | 0,06% | 262.865,00 |
| 16.09.2026 | 17,25 | 17,25 | 17,19 | 17,21 | 0,12% | 883.939,00 |
| 15.09.2026 | 17,28 | 17,30 | 17,19 | 17,19 | -0,41% | 315.152,00 |
| 14.09.2026 | 17,28 | 17,31 | 17,26 | 17,26 | -0,23% | 264.582,00 |
| 11.09.2026 | 17,30 | 17,32 | 17,27 | 17,30 | 0,12% | 548.764,00 |
| 10.09.2026 | 17,27 | 17,29 | 17,22 | 17,28 | 0,17% | 774.800,00 |
| 09.09.2026 | 17,21 | 17,32 | 17,20 | 17,25 | -0,29% | 899.886,00 |
| 08.09.2026 | 17,21 | 17,36 | 17,21 | 17,30 | 0,52% | 281.061,00 |
| 04.09.2026 | 17,20 | 17,22 | 17,20 | 17,21 | 0,12% | 125.852,00 |
| 03.09.2026 | 17,20 | 17,21 | 17,19 | 17,19 | 0,00% | 207.364,00 |
| 02.09.2026 | 17,19 | 17,22 | 17,19 | 17,19 | 0,00% | 291.716,00 |
| 01.09.2026 | 17,17 | 17,20 | 17,17 | 17,19 | 0,06% | 398.651,00 |
| 31.08.2026 | 17,18 | 17,19 | 17,16 | 17,18 | 0,06% | 180.480,00 |
| 28.08.2026 | 17,15 | 17,18 | 17,15 | 17,17 | 0,12% | 589.455,00 |
| 27.08.2026 | 17,18 | 17,18 | 17,15 | 17,15 | -0,12% | 516.702,00 |
| 26.08.2026 | 17,15 | 17,19 | 17,15 | 17,17 | 0,12% | 200.617,00 |
| 25.08.2026 | 17,21 | 17,21 | 17,14 | 17,15 | 0,18% | 228.822,00 |
| 24.08.2026 | 17,20 | 17,21 | 17,12 | 17,12 | -0,47% | 245.425,00 |
| 21.08.2026 | 17,17 | 17,21 | 17,12 | 17,20 | 0,47% | 863.288,00 |
| 20.08.2026 | 17,12 | 17,13 | 17,12 | 17,12 | 0,06% | 446.751,00 |
| 19.08.2026 | 17,16 | 17,18 | 17,11 | 17,11 | 0,06% | 146.152,00 |
| 18.08.2026 | 17,11 | 17,15 | 17,10 | 17,10 | -0,12% | 183.837,00 |
| 17.08.2026 | 17,08 | 17,12 | 17,08 | 17,12 | 0,23% | 157.849,00 |
| 14.08.2026 | 17,08 | 17,10 | 17,08 | 17,08 | 0,00% | 140.069,00 |
| 13.08.2026 | 17,10 | 17,10 | 17,08 | 17,08 | 0,00% | 112.507,00 |
| 12.08.2026 | 17,10 | 17,10 | 17,08 | 17,08 | 0,00% | 175.509,00 |
| 11.08.2026 | 17,11 | 17,11 | 17,08 | 17,08 | 0,00% | 207.008,00 |
| 10.08.2026 | 17,10 | 17,12 | 17,08 | 17,08 | -0,12% | 221.412,00 |
| 07.08.2026 | 17,12 | 17,12 | 17,08 | 17,10 | 0,06% | 119.946,00 |
| 06.08.2026 | 17,08 | 17,13 | 17,08 | 17,09 | -0,06% | 232.526,00 |
| 05.08.2026 | 17,06 | 17,12 | 17,06 | 17,10 | 0,23% | 254.259,00 |
| 04.08.2026 | 17,12 | 17,14 | 17,05 | 17,06 | -0,47% | 296.843,00 |
| 03.08.2026 | 17,07 | 17,14 | 17,03 | 17,14 | 0,65% | 892.783,00 |
| 31.07.2026 | 17,08 | 17,10 | 17,02 | 17,03 | 0,06% | 308.226,00 |
| 30.07.2026 | 17,15 | 17,15 | 17,02 | 17,02 | -0,18% | 629.307,00 |
| 29.07.2026 | 17,12 | 17,30 | 17,00 | 17,05 | 0,00% | 1.833.639,00 |
| 28.07.2026 | 17,14 | 17,20 | 17,05 | 17,05 | -0,41% | 586.346,00 |
| 27.07.2026 | 17,15 | 17,40 | 16,96 | 17,12 | 0,41% | 2.102.737,00 |
| 24.07.2026 | 17,12 | 17,22 | 16,89 | 17,05 | -0,12% | 114.884,00 |
| 23.07.2026 | 16,82 | 17,12 | 16,59 | 17,07 | 1,43% | 158.307,00 |
| 22.07.2026 | 16,80 | 17,13 | 16,76 | 16,83 | -0,18% | 135.289,00 |
| 21.07.2026 | 16,29 | 17,08 | 16,29 | 16,86 | 5,05% | 147.535,00 |
| 20.07.2026 | 16,65 | 16,65 | 16,05 | 16,05 | -2,79% | 140.310,00 |
| 17.07.2026 | 16,73 | 17,01 | 16,44 | 16,51 | -3,73% | 124.914,00 |
| 16.07.2026 | 17,11 | 17,62 | 17,08 | 17,15 | -0,58% | 134.172,00 |
| 15.07.2026 | 17,21 | 17,38 | 17,09 | 17,25 | 0,94% | 104.622,00 |
| 14.07.2026 | 17,29 | 17,65 | 17,06 | 17,09 | 0,29% | 81.166,00 |
| 13.07.2026 | 17,02 | 17,38 | 16,99 | 17,04 | -0,12% | 103.630,00 |
| 10.07.2026 | 16,85 | 17,17 | 16,79 | 17,06 | 1,01% | 75.884,00 |
| 09.07.2026 | 17,14 | 17,16 | 16,81 | 16,89 | -0,30% | 82.326,00 |
| 08.07.2026 | 16,58 | 16,95 | 16,52 | 16,94 | 1,07% | 118.986,00 |
| 07.07.2026 | 17,25 | 17,49 | 16,54 | 16,76 | -3,40% | 96.385,00 |
| 06.07.2026 | 17,08 | 17,47 | 16,85 | 17,35 | 1,23% | 103.750,00 |
| 02.07.2026 | 18,02 | 18,19 | 17,10 | 17,14 | -4,46% | 106.734,00 |
| 01.07.2026 | 17,91 | 18,31 | 17,71 | 17,94 | -0,55% | 174.208,00 |
| 30.06.2026 | 18,06 | 18,44 | 18,01 | 18,04 | -0,88% | 111.687,00 |
| 29.06.2026 | 18,31 | 18,55 | 17,99 | 18,20 | -1,99% | 166.165,00 |
| 26.06.2026 | 18,61 | 18,70 | 18,15 | 18,57 | -0,91% | 478.184,00 |
| 25.06.2026 | 18,35 | 18,74 | 17,93 | 18,74 | 2,80% | 158.858,00 |
| 24.06.2026 | 18,62 | 18,77 | 18,15 | 18,23 | -2,30% | 185.774,00 |
| 23.06.2026 | 18,63 | 19,00 | 17,90 | 18,66 | -1,53% | 136.905,00 |
| 22.06.2026 | 19,12 | 19,45 | 18,82 | 18,95 | -0,68% | 235.611,00 |
| 18.06.2026 | 18,59 | 19,25 | 18,50 | 19,08 | 4,15% | 271.992,00 |
| 17.06.2026 | 18,22 | 18,73 | 18,08 | 18,32 | 0,71% | 148.551,00 |
| 16.06.2026 | 18,17 | 18,26 | 17,27 | 18,19 | 1,00% | 120.765,00 |
| 15.06.2026 | 18,31 | 18,74 | 17,89 | 18,01 | -0,39% | 136.753,00 |
| 12.06.2026 | 18,35 | 18,38 | 17,93 | 18,08 | 1,29% | 110.162,00 |
| 11.06.2026 | 17,75 | 18,06 | 17,50 | 17,85 | 1,94% | 135.550,00 |
| 10.06.2026 | 17,49 | 17,75 | 17,19 | 17,51 | -0,06% | 130.166,00 |
| 09.06.2026 | 17,69 | 18,41 | 17,14 | 17,52 | 0,34% | 165.620,00 |
| 08.06.2026 | 17,17 | 18,27 | 16,96 | 17,46 | 3,07% | 106.576,00 |
| 05.06.2026 | 17,43 | 17,49 | 16,68 | 16,94 | -3,42% | 135.726,00 |
| 04.06.2026 | 17,54 | 17,70 | 17,29 | 17,54 | 1,33% | 91.285,00 |