2,030€
1,50%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,03 | 2,06 | 2,00 | 2,03 | 0,25% | - |
| 13.02.2026 | 2,01 | 2,06 | 1,99 | 2,03 | 2,27% | - |
| 12.02.2026 | 1,94 | 2,03 | 1,93 | 1,98 | 2,06% | - |
| 11.02.2026 | 1,89 | 1,97 | 1,89 | 1,94 | 2,65% | - |
| 10.02.2026 | 1,89 | 1,92 | 1,87 | 1,89 | 1,61% | - |
| 09.02.2026 | 1,89 | 1,93 | 1,86 | 1,86 | 0,00% | - |
| 06.02.2026 | 1,90 | 1,91 | 1,86 | 1,86 | 0,54% | - |
| 05.02.2026 | 1,95 | 1,97 | 1,85 | 1,85 | -3,65% | - |
| 04.02.2026 | 1,91 | 1,97 | 1,90 | 1,92 | 2,67% | - |
| 03.02.2026 | 1,86 | 1,90 | 1,84 | 1,87 | 1,36% | - |
| 02.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,22% | - |
| 30.01.2026 | 1,76 | 1,81 | 1,75 | 1,81 | 0,56% | - |
| 29.01.2026 | 1,62 | 1,82 | 1,62 | 1,80 | 10,46% | 5.410,00 |
| 28.01.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 1,56% | - |
| 27.01.2026 | 1,57 | 1,64 | 1,56 | 1,60 | 1,91% | - |
| 26.01.2026 | 1,56 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 23.01.2026 | 1,55 | 1,57 | 1,53 | 1,56 | 2,63% | - |
| 22.01.2026 | 1,55 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 21.01.2026 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 20.01.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 19.01.2026 | 1,50 | 1,57 | 1,50 | 1,54 | 0,65% | - |
| 16.01.2026 | 1,54 | 1,56 | 1,53 | 1,53 | -0,33% | - |
| 15.01.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 1,32% | - |
| 14.01.2026 | 1,53 | 1,57 | 1,50 | 1,52 | -0,98% | - |
| 13.01.2026 | 1,51 | 1,55 | 1,49 | 1,53 | 1,32% | - |
| 12.01.2026 | 1,52 | 1,54 | 1,50 | 1,51 | -0,33% | - |
| 09.01.2026 | 1,52 | 1,55 | 1,50 | 1,52 | 0,33% | - |
| 08.01.2026 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | - |
| 07.01.2026 | 1,54 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 06.01.2026 | 1,55 | 1,56 | 1,53 | 1,54 | 1,32% | - |
| 05.01.2026 | 1,55 | 1,57 | 1,52 | 1,52 | -1,30% | - |
| 02.01.2026 | 1,54 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 30.12.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 5,10% | - |
| 29.12.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -2,65% | - |
| 23.12.2025 | 1,56 | 1,56 | 1,51 | 1,51 | 2,72% | 40,00 |
| 22.12.2025 | 1,53 | 1,56 | 1,47 | 1,47 | -3,61% | - |
| 19.12.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -1,61% | - |
| 18.12.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 2,31% | - |
| 17.12.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -0,33% | - |
| 16.12.2025 | 1,53 | 1,56 | 1,51 | 1,52 | -2,56% | - |
| 10.12.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 09.12.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,65% | - |
| 08.12.2025 | 1,50 | 1,57 | 1,50 | 1,55 | -0,64% | - |
| 05.12.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 04.12.2025 | 1,58 | 1,58 | 1,54 | 1,56 | 4,70% | - |
| 03.12.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -4,49% | - |
| 02.12.2025 | 1,54 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 01.12.2025 | 1,58 | 1,59 | 1,57 | 1,57 | 1,29% | - |
| 28.11.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 2,31% | - |
| 27.11.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 5,94% | - |
| 26.11.2025 | 1,48 | 1,52 | 1,43 | 1,43 | 0,70% | - |
| 25.11.2025 | 1,52 | 1,53 | 1,42 | 1,42 | -0,70% | - |
| 24.11.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -4,98% | - |
| 21.11.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 4,51% | - |
| 20.11.2025 | 1,50 | 1,54 | 1,44 | 1,44 | -3,36% | - |
| 19.11.2025 | 1,50 | 1,53 | 1,49 | 1,49 | 3,47% | - |
| 18.11.2025 | 1,54 | 1,54 | 1,44 | 1,44 | -6,80% | - |
| 17.11.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 14.11.2025 | 1,55 | 1,59 | 1,50 | 1,53 | -0,33% | - |
| 12.11.2025 | 1,62 | 1,63 | 1,53 | 1,53 | -1,29% | - |
| 11.11.2025 | 1,53 | 1,67 | 1,53 | 1,55 | 1,97% | - |
| 10.11.2025 | 1,52 | 1,56 | 1,51 | 1,52 | -1,94% | - |
| 07.11.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 06.11.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 0,98% | - |
| 05.11.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 5,17% | - |
| 04.11.2025 | 1,56 | 1,56 | 1,45 | 1,45 | -6,45% | - |
| 03.11.2025 | 1,46 | 1,57 | 1,46 | 1,55 | 6,16% | - |
| 31.10.2025 | 1,56 | 1,56 | 1,46 | 1,46 | 0,00% | - |
| 30.10.2025 | 1,46 | 1,56 | 1,46 | 1,46 | -3,31% | - |
| 28.10.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -0,66% | - |
| 27.10.2025 | 1,56 | 1,60 | 1,52 | 1,52 | 2,01% | - |
| 24.10.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -2,93% | - |
| 23.10.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 5,86% | - |
| 22.10.2025 | 1,51 | 1,54 | 1,45 | 1,45 | 0,00% | - |
| 21.10.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -0,68% | - |
| 20.10.2025 | 1,51 | 1,55 | 1,46 | 1,46 | -2,34% | - |
| 17.10.2025 | 1,53 | 1,54 | 1,47 | 1,50 | -2,29% | - |
| 16.10.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 15.10.2025 | 1,53 | 1,54 | 1,50 | 1,52 | 2,36% | - |
| 14.10.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -1,99% | - |
| 13.10.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 3,42% | - |
| 10.10.2025 | 1,58 | 1,59 | 1,46 | 1,46 | -7,01% | - |
| 09.10.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -0,95% | - |
| 08.10.2025 | 1,62 | 1,63 | 1,58 | 1,59 | 2,26% | - |
| 07.10.2025 | 1,60 | 1,62 | 1,55 | 1,55 | 0,00% | - |
| 06.10.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -2,52% | - |
| 03.10.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 6,00% | - |
| 02.10.2025 | 1,50 | 1,58 | 1,50 | 1,50 | 2,74% | - |
| 01.10.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,67% | - |
| 30.09.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 3,45% | - |
| 29.09.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -3,33% | - |
| 26.09.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 5,63% | - |
| 25.09.2025 | 1,47 | 1,49 | 1,42 | 1,42 | 4,41% | - |
| 24.09.2025 | 1,47 | 1,47 | 1,36 | 1,36 | -1,45% | - |
| 23.09.2025 | 1,46 | 1,48 | 1,38 | 1,38 | -5,80% | - |
| 22.09.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 3,17% | - |
| 19.09.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -3,40% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 2,08% | - |
| 17.09.2025 | 1,49 | 1,50 | 1,44 | 1,44 | -0,69% | - |
| 16.09.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -4,92% | - |