£1,336
2,16%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 1,63% | - |
| 24.04.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,16% | 4.816,00 |
| 23.04.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,31% | 16.318,00 |
| 22.04.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,94% | 19.062,00 |
| 17.04.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,39% | 3.055,00 |
| 16.04.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 8,09% | 3.364,00 |
| 15.04.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,72% | 4.982,00 |
| 14.04.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,35% | 18.411,00 |
| 11.04.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,15% | 16.727,00 |
| 10.04.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 4,41% | 5.213,00 |
| 09.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,53% | 1.904,00 |
| 08.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,11% | 900,00 |
| 07.04.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -2,89% | 24.095,00 |
| 04.04.2025 | 1,23 | 1,25 | 1,19 | 1,21 | -3,05% | 69.971,00 |
| 03.04.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -0,24% | 5.977,00 |
| 02.04.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -1,57% | 10.791,00 |
| 01.04.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -3,42% | 26.987,00 |
| 31.03.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -2,45% | 32.350,00 |
| 28.03.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -1,68% | 49.278,00 |
| 27.03.2025 | 1,45 | 1,45 | 1,34 | 1,37 | -5,32% | 2.837,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,45 | 1,45 | 1,05% | 6.459,00 |
| 25.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,04% | 67,00 |
| 24.03.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 3,65% | 784,00 |
| 21.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,16% | 410,00 |
| 20.03.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,99% | - |
| 19.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,62% | 2.758,00 |
| 18.03.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 3,65% | 2.514,00 |
| 17.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,28% | 408,00 |
| 14.03.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 1,08% | - |
| 13.03.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,14% | 2.276,00 |
| 12.03.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,52% | 1.763,00 |
| 11.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,76% | 526,00 |
| 10.03.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -3,53% | 2.687,00 |
| 07.03.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 2,51% | 5.558,00 |
| 06.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | 10.231,00 |
| 05.03.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,36% | 4.539,00 |
| 04.03.2025 | 1,39 | 1,39 | 1,35 | 1,37 | -2,14% | 9.387,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,03% | 68.507,00 |
| 28.02.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -3,06% | 51.720,00 |
| 27.02.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 1,04% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,61% | 4.817,00 |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,69% | 2.000,00 |
| 24.02.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,61% | 18.295,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,13% | 2.568,00 |
| 20.02.2025 | 1,50 | 1,52 | 1,48 | 1,48 | 0,19% | - |
| 19.02.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -3,50% | 2.465,00 |
| 18.02.2025 | 1,49 | 1,54 | 1,48 | 1,54 | 3,44% | - |
| 17.02.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -0,76% | - |
| 14.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,36% | 24.477,00 |
| 13.02.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,29% | - |
| 12.02.2025 | 1,57 | 1,59 | 1,55 | 1,55 | 0,26% | - |
| 11.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,51% | 1.570,00 |
| 10.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,63% | 436,00 |
| 07.02.2025 | 1,60 | 1,62 | 1,57 | 1,58 | -0,26% | - |
| 06.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,13% | 14.397,00 |
| 05.02.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,32% | 44.744,00 |
| 04.02.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,32% | 1.052,00 |
| 03.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,38% | 4.280,00 |
| 31.01.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -0,57% | 1.833,00 |
| 30.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 11,59% | 1.108,00 |
| 29.01.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,97% | 19.389,00 |
| 28.01.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,00% | 47.348,00 |
| 27.01.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 3,45% | 34.208,00 |
| 24.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,35% | 22.743,00 |
| 23.01.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 11,21% | 32.528,00 |
| 22.01.2025 | 1,26 | 1,29 | 1,26 | 1,27 | -0,08% | 19.030,00 |
| 21.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | 5.825,00 |
| 20.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 3,28% | 2.909,00 |
| 17.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,70% | 65,00 |
| 16.01.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 3,42% | - |
| 15.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 2.256,00 |
| 14.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,62% | 10.164,00 |
| 13.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | 4.461,00 |
| 10.01.2025 | 1,20 | 1,20 | 1,10 | 1,16 | -4,60% | 3.238,00 |
| 09.01.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -0,14% | 1.518,00 |
| 08.01.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -3,66% | - |
| 07.01.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,45% | 998,00 |
| 06.01.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 1,71% | - |
| 03.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | 51,00 |
| 02.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,84% | 1.032,00 |
| 30.12.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 2,27% | - |
| 27.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,59% | 122,00 |
| 24.12.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 2,02% | 2.821,00 |
| 23.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,43% | 1,00 |
| 20.12.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 1,30% | - |
| 19.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | 2.139,00 |
| 18.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,01% | 17.043,00 |
| 17.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | 8.300,00 |
| 16.12.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 1,79% | - |
| 13.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 3.451,00 |
| 12.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | 644,00 |
| 11.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,63% | 823,00 |
| 10.12.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,79% | - |
| 09.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 1,65% | 1.450,00 |
| 06.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,68% | 81,00 |
| 05.12.2024 | 1,28 | 1,31 | 1,28 | 1,31 | -0,23% | 4.727,00 |
| 04.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,61% | 1.507,00 |
| 03.12.2024 | 1,27 | 1,32 | 1,27 | 1,30 | -0,46% | 7.138,00 |
| 02.12.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 1,79% | - |
| 29.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,46% | 291,00 |