1,895€
14,85%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,72 | 1,92 | 1,72 | 1,90 | 10,17% | - |
| 29.01.2025 | 1,65 | 1,73 | 1,65 | 1,72 | -0,29% | - |
| 28.01.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 0,00% | - |
| 27.01.2025 | 1,59 | 1,74 | 1,59 | 1,73 | 4,55% | - |
| 24.01.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,08% | - |
| 23.01.2025 | 1,49 | 1,71 | 1,49 | 1,69 | 13,09% | - |
| 22.01.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -1,65% | - |
| 21.01.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 1,00% | - |
| 20.01.2025 | 1,46 | 1,53 | 1,43 | 1,50 | 3,45% | - |
| 17.01.2025 | 1,43 | 1,46 | 1,40 | 1,45 | 1,75% | - |
| 16.01.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 2,52% | - |
| 15.01.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 0,72% | - |
| 14.01.2025 | 1,35 | 1,42 | 1,35 | 1,38 | -2,47% | - |
| 13.01.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 1,80% | - |
| 10.01.2025 | 1,46 | 1,48 | 1,31 | 1,39 | -4,79% | - |
| 09.01.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,34% | - |
| 08.01.2025 | 1,46 | 1,56 | 1,45 | 1,46 | -4,59% | - |
| 07.01.2025 | 1,49 | 1,57 | 1,49 | 1,53 | -2,56% | - |
| 06.01.2025 | 1,48 | 1,60 | 1,48 | 1,57 | 0,97% | - |
| 03.01.2025 | 1,51 | 1,59 | 1,51 | 1,55 | -2,21% | - |
| 02.01.2025 | 1,56 | 1,59 | 1,55 | 1,59 | -0,63% | - |
| 30.12.2024 | 1,49 | 1,60 | 1,49 | 1,60 | 1,92% | - |
| 27.12.2024 | 1,59 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 23.12.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 0,97% | - |
| 20.12.2024 | 1,47 | 1,57 | 1,47 | 1,55 | 0,98% | - |
| 19.12.2024 | 1,58 | 1,62 | 1,54 | 1,54 | -2,85% | - |
| 18.12.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 0,00% | - |
| 17.12.2024 | 1,59 | 1,62 | 1,56 | 1,58 | -0,32% | - |
| 16.12.2024 | 1,46 | 1,60 | 1,46 | 1,59 | 2,26% | - |
| 13.12.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -1,59% | - |
| 12.12.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 11.12.2024 | 1,50 | 1,61 | 1,50 | 1,59 | 0,63% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -2,17% | - |
| 09.12.2024 | 1,48 | 1,61 | 1,48 | 1,61 | 3,87% | - |
| 06.12.2024 | 1,49 | 1,57 | 1,49 | 1,55 | -1,27% | - |
| 05.12.2024 | 1,51 | 1,61 | 1,51 | 1,57 | -1,57% | - |
| 04.12.2024 | 1,51 | 1,61 | 1,51 | 1,60 | 1,27% | - |
| 03.12.2024 | 1,58 | 1,61 | 1,54 | 1,58 | 0,00% | - |
| 02.12.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | - |
| 29.11.2024 | 1,51 | 1,60 | 1,51 | 1,57 | -1,88% | - |
| 28.11.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 1,27% | - |
| 27.11.2024 | 1,50 | 1,60 | 1,50 | 1,58 | 0,32% | - |
| 26.11.2024 | 1,48 | 1,60 | 1,48 | 1,58 | 1,94% | - |
| 25.11.2024 | 1,55 | 1,59 | 1,54 | 1,55 | 0,00% | - |
| 22.11.2024 | 1,46 | 1,59 | 1,46 | 1,55 | 0,65% | - |
| 21.11.2024 | 1,55 | 1,58 | 1,52 | 1,54 | -0,65% | - |
| 20.11.2024 | 1,60 | 1,60 | 1,54 | 1,55 | -2,22% | - |
| 19.11.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -0,63% | - |
| 18.11.2024 | 1,60 | 1,60 | 1,56 | 1,59 | -0,62% | - |
| 15.11.2024 | 1,52 | 1,62 | 1,52 | 1,60 | 0,00% | - |
| 14.11.2024 | 1,60 | 1,61 | 1,57 | 1,60 | 0,31% | - |
| 13.11.2024 | 1,52 | 1,60 | 1,52 | 1,60 | -0,31% | - |
| 12.11.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,63% | - |
| 11.11.2024 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | - |
| 08.11.2024 | 1,56 | 1,67 | 1,56 | 1,59 | -2,75% | - |
| 07.11.2024 | 1,65 | 1,66 | 1,60 | 1,64 | -0,61% | - |
| 06.11.2024 | 1,62 | 1,67 | 1,58 | 1,65 | 2,17% | - |
| 05.11.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -0,92% | - |
| 04.11.2024 | 1,61 | 1,66 | 1,59 | 1,63 | 1,25% | - |
| 01.11.2024 | 1,56 | 1,64 | 1,56 | 1,61 | 2,88% | - |
| 31.10.2024 | 1,71 | 1,73 | 1,56 | 1,56 | -7,96% | - |
| 30.10.2024 | 1,64 | 1,75 | 1,64 | 1,70 | -1,17% | - |
| 29.10.2024 | 1,71 | 1,77 | 1,71 | 1,72 | 0,00% | - |
| 28.10.2024 | 1,64 | 1,78 | 1,64 | 1,72 | -0,58% | - |
| 25.10.2024 | 1,68 | 1,78 | 1,68 | 1,73 | -1,99% | - |
| 24.10.2024 | 1,73 | 1,82 | 1,73 | 1,76 | -2,49% | - |
| 23.10.2024 | 1,70 | 1,84 | 1,70 | 1,81 | 1,40% | - |
| 22.10.2024 | 1,77 | 1,92 | 1,77 | 1,78 | -3,78% | - |
| 21.10.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -3,90% | - |
| 18.10.2024 | 1,89 | 1,99 | 1,89 | 1,93 | -2,04% | - |
| 17.10.2024 | 1,93 | 2,02 | 1,91 | 1,97 | 1,81% | - |
| 16.10.2024 | 1,92 | 1,95 | 1,83 | 1,93 | 0,78% | - |
| 15.10.2024 | 1,90 | 1,92 | 1,86 | 1,92 | 1,59% | - |
| 14.10.2024 | 1,89 | 1,90 | 1,84 | 1,89 | 0,27% | - |
| 11.10.2024 | 1,78 | 1,89 | 1,78 | 1,88 | 1,08% | - |
| 10.10.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,53% | - |
| 09.10.2024 | 1,78 | 1,90 | 1,78 | 1,87 | 0,54% | - |
| 08.10.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 1,36% | - |
| 07.10.2024 | 1,76 | 1,87 | 1,76 | 1,84 | -0,27% | - |
| 04.10.2024 | 1,83 | 1,87 | 1,83 | 1,84 | 0,55% | - |
| 03.10.2024 | 1,77 | 1,87 | 1,77 | 1,83 | -1,88% | - |
| 02.10.2024 | 1,85 | 1,88 | 1,81 | 1,87 | 0,81% | - |
| 01.10.2024 | 1,88 | 1,91 | 1,83 | 1,85 | -1,60% | - |
| 30.09.2024 | 1,82 | 1,92 | 1,82 | 1,88 | 3,58% | - |
| 27.09.2024 | 1,74 | 1,88 | 1,74 | 1,82 | -0,27% | - |
| 26.09.2024 | 1,82 | 1,89 | 1,81 | 1,82 | 0,28% | - |
| 25.09.2024 | 1,81 | 1,84 | 1,80 | 1,82 | 0,00% | - |
| 24.09.2024 | 1,83 | 1,89 | 1,81 | 1,82 | -0,27% | - |
| 23.09.2024 | 1,74 | 1,86 | 1,74 | 1,82 | 0,28% | - |
| 20.09.2024 | 1,72 | 1,86 | 1,72 | 1,82 | 1,40% | - |
| 19.09.2024 | 1,83 | 1,87 | 1,78 | 1,79 | -1,92% | - |
| 18.09.2024 | 1,75 | 1,84 | 1,75 | 1,83 | 0,00% | - |
| 17.09.2024 | 1,84 | 1,87 | 1,81 | 1,83 | -0,54% | - |
| 16.09.2024 | 1,85 | 1,89 | 1,82 | 1,84 | -0,54% | - |
| 13.09.2024 | 1,82 | 1,86 | 1,80 | 1,85 | 1,93% | - |
| 12.09.2024 | 1,73 | 1,87 | 1,73 | 1,81 | 0,28% | - |
| 11.09.2024 | 1,78 | 1,87 | 1,76 | 1,81 | 2,56% | - |
| 10.09.2024 | 1,75 | 1,90 | 1,75 | 1,76 | -3,83% | - |
| 09.09.2024 | 1,72 | 1,88 | 1,72 | 1,83 | 1,67% | - |
| 06.09.2024 | 1,83 | 1,87 | 1,78 | 1,80 | -1,64% | - |