1,520€
-2,56%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -2,24% | - |
| 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% | - |
| 15.09.2025 | 1,52 | 1,55 | 1,51 | 1,53 | 9,71% | - |
| 12.09.2025 | 1,49 | 1,52 | 1,39 | 1,39 | -6,40% | - |
| 11.09.2025 | 1,45 | 1,52 | 1,45 | 1,49 | 0,34% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,47 | 1,48 | 2,78% | - |
| 09.09.2025 | 1,43 | 1,53 | 1,42 | 1,44 | 9,92% | - |
| 08.09.2025 | 1,39 | 1,39 | 1,31 | 1,31 | 2,34% | - |
| 05.09.2025 | 1,34 | 1,39 | 1,28 | 1,28 | -1,92% | - |
| 04.09.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -4,74% | - |
| 03.09.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,44% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 01.09.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -0,72% | - |
| 29.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 28.08.2025 | 1,40 | 1,45 | 1,40 | 1,40 | -0,36% | - |
| 27.08.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -0,35% | - |
| 26.08.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -2,08% | - |
| 25.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 22.08.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 0,35% | - |
| 21.08.2025 | 1,43 | 1,46 | 1,42 | 1,43 | -0,69% | - |
| 20.08.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 0,00% | - |
| 19.08.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 18.08.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 15.08.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,69% | - |
| 14.08.2025 | 1,49 | 1,52 | 1,46 | 1,48 | 0,00% | - |
| 13.08.2025 | 1,47 | 1,48 | 1,46 | 1,48 | -0,67% | - |
| 12.08.2025 | 1,46 | 1,50 | 1,45 | 1,49 | -0,34% | - |
| 11.08.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 1,36% | - |
| 08.08.2025 | 1,48 | 1,51 | 1,43 | 1,47 | -0,68% | - |
| 07.08.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 06.08.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 05.08.2025 | 1,49 | 1,50 | 1,46 | 1,48 | 1,02% | - |
| 04.08.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 2,45% | - |
| 01.08.2025 | 1,53 | 1,53 | 1,43 | 1,43 | -4,35% | - |
| 31.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | - |
| 30.07.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -4,17% | - |
| 29.07.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,27% | - |
| 28.07.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,32% | - |
| 25.07.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -2,46% | - |
| 24.07.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,61% | - |
| 23.07.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |