£1,336
1,09%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,13% | 5.297,00 |
| 26.11.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 2,11% | - |
| 25.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -2,27% | 3.187,00 |
| 24.11.2025 | 1,32 | 1,35 | 1,30 | 1,32 | 0,92% | - |
| 21.11.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,15% | 1.308,00 |
| 20.11.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,77% | 1.662,00 |
| 19.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,66% | 3.687,00 |
| 18.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,57% | 8.975,00 |
| 17.11.2025 | 1,35 | 1,38 | 1,34 | 1,34 | 0,91% | - |
| 14.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,20% | 8.876,00 |
| 13.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | 800,00 |
| 12.11.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -0,21% | 1.980,00 |
| 11.11.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 4,76% | 737,00 |
| 10.11.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,83% | 8.177,00 |
| 07.11.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,89% | 1.326,00 |
| 06.11.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | 12.575,00 |
| 05.11.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 1,74% | 2.106,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,65% | 5.064,00 |
| 03.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,58% | 306,00 |
| 31.10.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,76% | - |
| 30.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -2,62% | 1.978,00 |
| 29.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,41% | 4,00 |
| 28.10.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 0,41% | - |
| 27.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 3,73% | 186,00 |
| 24.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | 50,00 |
| 23.10.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 2,14% | 2.368,00 |
| 22.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,31% | 1.077,00 |
| 21.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,59% | 3.150,00 |
| 20.10.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 2,80% | 6.253,00 |
| 17.10.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -2,72% | 2.918,00 |
| 16.10.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 2,56% | 2.869,00 |
| 15.10.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,22% | 2.958,00 |
| 14.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,64% | 2.746,00 |
| 13.10.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 2,33% | - |
| 10.10.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | 13.003,00 |
| 09.10.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,73% | 3.218,00 |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,01% | 4.189,00 |
| 07.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,29% | 3.341,00 |
| 06.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | 280,00 |
| 03.10.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,88% | 12.606,00 |
| 02.10.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 3,28% | 2.053,00 |
| 01.10.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,92% | 4.167,00 |
| 30.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 1.726,00 |
| 29.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,54% | 52.881,00 |
| 26.09.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 2,28% | 19.030,00 |
| 25.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,91% | 23.160,00 |
| 24.09.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,28% | 456,00 |
| 23.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,32% | 1.463,00 |
| 22.09.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -2,10% | 2.970,00 |
| 19.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,02% | 8,00 |
| 18.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,24% | 318,00 |
| 17.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | 19.648,00 |
| 16.09.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,16% | 8.064,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,29 | 1,29 | 0,55% | 1.000,00 |
| 12.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,92% | 850,00 |
| 11.09.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 3,31% | - |
| 10.09.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -4,09% | - |
| 09.09.2025 | 1,21 | 1,32 | 1,21 | 1,31 | 9,22% | - |
| 08.09.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 4,41% | - |
| 05.09.2025 | 1,18 | 1,18 | 1,14 | 1,15 | 2,32% | 3.456,00 |
| 04.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -5,17% | 5.155,00 |
| 03.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,08% | 1.775,00 |
| 02.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | 160,00 |
| 01.09.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | 596,00 |
| 29.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | 43,00 |
| 28.08.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | 4.027,00 |
| 27.08.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,82% | 37,00 |
| 26.08.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,97% | - |
| 25.08.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,03% | - |
| 22.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,98% | 582,00 |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,29% | 1.196,00 |
| 20.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | 3.826,00 |
| 19.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,49% | 2.442,00 |
| 18.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -2,36% | 1.562,00 |
| 15.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,12% | - |
| 14.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,31% | 361,00 |
| 13.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,25% | 251,00 |
| 12.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -2,20% | 2.198,00 |
| 11.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,71% | 4.088,00 |
| 08.08.2025 | 1,24 | 1,30 | 1,24 | 1,26 | -0,55% | 3.925,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | 236,00 |
| 06.08.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,31% | 19.743,00 |
| 05.08.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,35% | 52.559,00 |
| 04.08.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,16% | 4.638,00 |
| 01.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,33% | 190,00 |
| 31.07.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,31% | 1.462,00 |
| 30.07.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -4,62% | 52.327,00 |
| 29.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,32% | 582,00 |
| 28.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,88% | 24,00 |
| 25.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | 549,00 |
| 24.07.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,85% | 10.050,00 |
| 23.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,78% | - |
| 22.07.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,50% | 15.427,00 |
| 21.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,24% | 2.825,00 |
| 18.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,29% | 14.311,00 |
| 17.07.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -0,43% | - |
| 16.07.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 0,42% | 2.923,00 |
| 15.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 918,00 |
| 14.07.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,49% | 6.512,00 |
| 11.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,35% | 4.507,00 |