£1,766
-0,20%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,76 | 1,78 | 1,75 | 1,77 | -0,19% | - |
| 13.02.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 3,33% | 9.846,00 |
| 12.02.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 2,39% | 23.537,00 |
| 11.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,26% | 2.072,00 |
| 10.02.2026 | 1,64 | 1,65 | 1,62 | 1,64 | -0,12% | 9.096,00 |
| 09.02.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,61% | 24.890,00 |
| 06.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,37% | 6.628,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -2,39% | 12.830,00 |
| 04.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,14% | 56,00 |
| 03.02.2026 | 1,59 | 1,63 | 1,59 | 1,64 | 3,02% | 10.992,00 |
| 02.02.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 1,92% | 3.244,00 |
| 30.01.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 2,50% | 8.744,00 |
| 29.01.2026 | 1,50 | 1,54 | 1,47 | 1,52 | 8,71% | 19.330,00 |
| 28.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,07% | 6.927,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,55% | 1.427,00 |
| 26.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,44% | 5.090,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | -0,63% | - |
| 22.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | 0,24% | - |
| 21.01.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,53% | - |
| 20.01.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,76% | 3.702,00 |
| 19.01.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 2.035,00 |
| 16.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 1.133,00 |
| 15.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,23% | 19.576,00 |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,48% | 4.450,00 |
| 13.01.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 2,58% | - |
| 12.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 900,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,69% | 4.450,00 |
| 08.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,56% | 85,00 |
| 07.01.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,69% | - |
| 06.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,06% | 59,00 |
| 05.01.2026 | 1,34 | 1,36 | 1,34 | 1,34 | -0,94% | - |
| 02.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,35% | 43,00 |
| 31.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,76% | 2.214,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,14% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,07% | 1,00 |
| 23.12.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,80% | 4.576,00 |
| 22.12.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,61% | 4.074,00 |
| 19.12.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,30% | 8.847,00 |
| 18.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,04% | 8.505,00 |
| 17.12.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,98% | 15.600,00 |
| 16.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | 2.459,00 |
| 15.12.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -1,19% | 2.995,00 |
| 12.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,87% | 1.462,00 |
| 11.12.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,67% | - |
| 10.12.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,91% | - |
| 09.12.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 1,27% | - |
| 08.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,31% | 34,00 |
| 05.12.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 1,02% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,87% | 147,00 |
| 03.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,30% | - |
| 02.12.2025 | 1,36 | 1,39 | 1,36 | 1,37 | 0,54% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -0,92% | - |
| 28.11.2025 | 1,33 | 1,39 | 1,33 | 1,38 | 4,06% | - |
| 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 |