£1,444
0,39%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,76% | - |
| 27.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,23% | 912,00 |
| 26.11.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,80% | 10.556,00 |
| 25.11.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,16% | 8.962,00 |
| 22.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | 50.361,00 |
| 21.11.2024 | 1,29 | 1,31 | 1,27 | 1,28 | 0,24% | 957,00 |
| 20.11.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -2,67% | 833,00 |
| 19.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | 7.563,00 |
| 18.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | 19.020,00 |
| 15.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 148,00 |
| 14.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,67% | 2.267,00 |
| 13.11.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,83% | - |
| 12.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,08% | 6.098,00 |
| 11.11.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -0,38% | 18.494,00 |
| 08.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | 57,00 |
| 07.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,99% | 262,00 |
| 06.11.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -2,84% | 1.168,00 |
| 05.11.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,54% | 62.102,00 |
| 04.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,10% | 707,00 |
| 01.11.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 1,83% | 4.315,00 |
| 31.10.2024 | 1,40 | 1,40 | 1,31 | 1,31 | -7,03% | 4.028,00 |
| 30.10.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -0,28% | 3.729,00 |
| 29.10.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,21% | 6.328,00 |
| 28.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -0,07% | 552,00 |
| 25.10.2024 | 1,42 | 1,42 | 1,40 | 1,42 | -2,81% | 24.970,00 |
| 24.10.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -2,48% | 8.864,00 |
| 23.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | 3.312,00 |
| 22.10.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -4,52% | 6.686,00 |
| 21.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,21% | 292,00 |
| 18.10.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -2,52% | 465,00 |
| 17.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | 332,00 |
| 16.10.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,93% | 1.070,00 |
| 15.10.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,86% | - |
| 14.10.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,13% | 4.129,00 |
| 11.10.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 1,43% | 30.242,00 |
| 10.10.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 32.050,00 |
| 09.10.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 1,17% | 3.440,00 |
| 08.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 1,18% | 4.826,00 |
| 07.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | 1.818,00 |
| 04.10.2024 | 1,54 | 1,55 | 1,52 | 1,53 | 1,19% | 7.146,00 |
| 03.10.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,92% | 1.097,00 |
| 02.10.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 0,33% | 7.505,00 |
| 01.10.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -2,06% | 1.940,00 |
| 30.09.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 3,06% | 12.167,00 |
| 27.09.2024 | 1,50 | 1,51 | 1,50 | 1,51 | -1,11% | 7.527,00 |
| 26.09.2024 | 1,52 | 1,57 | 1,52 | 1,52 | 1,26% | - |
| 25.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 4.589,00 |
| 24.09.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -0,33% | 1.079,00 |
| 23.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,37% | 1.454,00 |
| 20.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,48% | 108,00 |
| 19.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | 594,00 |
| 18.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 735,00 |
| 17.09.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,52% | 1.640,00 |
| 16.09.2024 | 1,57 | 1,57 | 1,52 | 1,54 | -0,26% | 25.406,00 |
| 13.09.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 1,51% | 1.084,00 |
| 12.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 1.957,00 |
| 11.09.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -1,95% | 10.944,00 |
| 10.09.2024 | 1,56 | 1,56 | 1,53 | 1,54 | 1,12% | 15.236,00 |
| 09.09.2024 | 1,53 | 1,55 | 1,51 | 1,52 | 1,06% | 17.640,00 |
| 06.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 16,00 |