1,560€
0,97%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,48 | 1,58 | 1,48 | 1,56 | 0,97% | - |
| 24.04.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 1,98% | - |
| 23.04.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | - |
| 22.04.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 1,99% | - |
| 17.04.2025 | 1,47 | 1,55 | 1,47 | 1,51 | -2,59% | - |
| 16.04.2025 | 1,36 | 1,57 | 1,36 | 1,55 | 8,42% | - |
| 15.04.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 4,40% | - |
| 14.04.2025 | 1,29 | 1,41 | 1,29 | 1,37 | 0,74% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,35 | 1,36 | -3,56% | - |
| 10.04.2025 | 1,40 | 1,44 | 1,37 | 1,41 | 0,72% | - |
| 09.04.2025 | 1,33 | 1,40 | 1,33 | 1,40 | -0,36% | - |
| 08.04.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 1,08% | - |
| 07.04.2025 | 1,43 | 1,44 | 1,35 | 1,39 | -3,15% | - |
| 04.04.2025 | 1,48 | 1,50 | 1,42 | 1,43 | -3,38% | - |
| 03.04.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,66% | - |
| 02.04.2025 | 1,46 | 1,54 | 1,46 | 1,51 | -1,63% | - |
| 01.04.2025 | 1,51 | 1,62 | 1,51 | 1,53 | -3,77% | - |
| 31.03.2025 | 1,63 | 1,66 | 1,58 | 1,59 | -2,75% | - |
| 28.03.2025 | 1,58 | 1,68 | 1,58 | 1,64 | -1,21% | - |
| 27.03.2025 | 1,74 | 1,76 | 1,64 | 1,66 | -2,07% | - |
| 26.03.2025 | 1,81 | 1,91 | 1,69 | 1,69 | -6,63% | - |
| 25.03.2025 | 1,75 | 1,81 | 1,72 | 1,81 | 3,72% | - |
| 24.03.2025 | 1,72 | 1,78 | 1,72 | 1,75 | 1,45% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,71 | 1,72 | -2,27% | - |
| 20.03.2025 | 1,67 | 1,78 | 1,67 | 1,76 | 0,57% | - |
| 19.03.2025 | 1,74 | 1,78 | 1,74 | 1,75 | 0,57% | - |
| 18.03.2025 | 1,61 | 1,76 | 1,61 | 1,74 | 2,96% | - |
| 17.03.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,60% | - |
| 14.03.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,30% | - |
| 13.03.2025 | 1,68 | 1,69 | 1,66 | 1,69 | 0,00% | - |
| 12.03.2025 | 1,66 | 1,69 | 1,62 | 1,69 | 1,81% | - |
| 11.03.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 3,12% | - |
| 10.03.2025 | 1,56 | 1,70 | 1,56 | 1,61 | -3,60% | - |
| 07.03.2025 | 1,56 | 1,68 | 1,56 | 1,67 | 1,83% | - |
| 06.03.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -1,21% | - |
| 05.03.2025 | 1,67 | 1,69 | 1,65 | 1,66 | -0,90% | - |
| 04.03.2025 | 1,71 | 1,74 | 1,65 | 1,67 | -2,34% | - |
| 03.03.2025 | 1,75 | 1,79 | 1,71 | 1,71 | -2,56% | - |
| 28.02.2025 | 1,79 | 1,83 | 1,75 | 1,76 | -1,68% | - |
| 27.02.2025 | 1,70 | 1,83 | 1,70 | 1,79 | 0,28% | - |
| 26.02.2025 | 1,79 | 1,80 | 1,77 | 1,78 | 0,00% | - |
| 25.02.2025 | 1,78 | 1,82 | 1,78 | 1,78 | 0,00% | - |
| 24.02.2025 | 1,80 | 1,83 | 1,77 | 1,78 | -0,84% | - |
| 21.02.2025 | 1,80 | 1,84 | 1,79 | 1,80 | 0,56% | - |
| 20.02.2025 | 1,72 | 1,83 | 1,72 | 1,79 | -2,72% | - |
| 19.02.2025 | 1,86 | 1,86 | 1,80 | 1,84 | -0,81% | - |
| 18.02.2025 | 1,71 | 1,86 | 1,71 | 1,85 | 3,35% | - |
| 17.02.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 14.02.2025 | 1,74 | 1,83 | 1,74 | 1,81 | -1,10% | - |
| 13.02.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -1,88% | - |
| 12.02.2025 | 1,81 | 1,91 | 1,81 | 1,86 | -1,33% | - |
| 11.02.2025 | 1,89 | 1,89 | 1,86 | 1,89 | -0,26% | - |
| 10.02.2025 | 1,81 | 1,92 | 1,81 | 1,89 | -0,26% | - |
| 07.02.2025 | 1,92 | 1,94 | 1,88 | 1,90 | -1,04% | - |
| 06.02.2025 | 1,92 | 1,94 | 1,89 | 1,92 | -0,26% | - |
| 05.02.2025 | 1,84 | 1,94 | 1,84 | 1,92 | 0,26% | - |
| 04.02.2025 | 1,91 | 1,94 | 1,90 | 1,92 | 0,26% | - |
| 03.02.2025 | 1,93 | 1,93 | 1,86 | 1,91 | -0,26% | - |
| 31.01.2025 | 1,81 | 1,93 | 1,81 | 1,92 | 0,79% | - |
| 30.01.2025 | 1,72 | 1,92 | 1,72 | 1,90 | 10,47% | - |
| 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% | - |