£1,350
-0,83%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -0,82% | - |
| 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 |
| 05.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,61% | 92,00 |
| 04.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,52% | 281,00 |
| 03.09.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,00% | 16.428,00 |
| 02.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,72% | 1.830,00 |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,84% | 1.828,00 |
| 29.08.2024 | 1,55 | 1,57 | 1,54 | 1,56 | -0,29% | - |
| 28.08.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -1,11% | - |
| 27.08.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 3,46% | - |
| 26.08.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,04% | - |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,76% | 132,00 |
| 22.08.2024 | 1,56 | 1,57 | 1,54 | 1,55 | 0,61% | - |
| 21.08.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -1,44% | 1.600,00 |
| 20.08.2024 | 1,57 | 1,58 | 1,57 | 1,57 | -1,54% | - |
| 19.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,56% | 293,00 |
| 16.08.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 3,29% | 13.735,00 |
| 15.08.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,32% | 8.086,00 |
| 14.08.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 6,43% | 521,00 |
| 13.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,61% | 1.250,00 |
| 12.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,47% | 3.674,00 |
| 09.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | 798,00 |
| 08.08.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,33% | 1.036,00 |
| 07.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,97% | 2.465,00 |
| 06.08.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 2,73% | 20.732,00 |
| 05.08.2024 | 1,44 | 1,46 | 1,40 | 1,43 | -3,18% | 13.900,00 |
| 02.08.2024 | 1,54 | 1,54 | 1,47 | 1,48 | -5,50% | 21.172,00 |
| 01.08.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,32% | 2.057,00 |
| 31.07.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,32% | 40.745,00 |
| 30.07.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,06% | 4.395,00 |
| 29.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | 879,00 |
| 26.07.2024 | 1,59 | 1,61 | 1,59 | 1,60 | -1,11% | 3.088,00 |
| 25.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,10% | 780,00 |
| 24.07.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,33% | 423,00 |
| 23.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,47% | 1.572,00 |
| 22.07.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 1,31% | 6.164,00 |
| 19.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,72% | 285,00 |
| 18.07.2024 | 1,70 | 1,71 | 1,67 | 1,67 | -2,00% | 5.095,00 |
| 17.07.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 0,29% | 6.482,00 |
| 16.07.2024 | 1,69 | 1,70 | 1,65 | 1,70 | -0,06% | 61.878,00 |
| 15.07.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,59% | 2.295,00 |
| 12.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | 236,00 |
| 11.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | 3.167,00 |
| 10.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,78% | 1.617,00 |
| 09.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 4,75% | 1.816,00 |
| 08.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,20% | 357,00 |
| 05.07.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 1,74% | 7.298,00 |
| 04.07.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 1,32% | 4.906,00 |
| 03.07.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 1,02% | 5.315,00 |
| 02.07.2024 | 1,54 | 1,59 | 1,54 | 1,57 | -4,09% | 7.136,00 |
| 01.07.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -2,27% | 1.896,00 |
| 28.06.2024 | 1,67 | 1,68 | 1,65 | 1,68 | 0,84% | 11.021,00 |
| 27.06.2024 | 1,66 | 1,69 | 1,66 | 1,66 | 0,61% | 13.835,00 |
| 26.06.2024 | 1,68 | 1,68 | 1,60 | 1,65 | -0,66% | 14.068,00 |
| 25.06.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -6,36% | 2.621,00 |
| 24.06.2024 | 1,85 | 1,85 | 1,77 | 1,78 | -3,90% | 7.459,00 |
| 21.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,40% | 98,00 |
| 20.06.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 1,08% | - |
| 19.06.2024 | 1,85 | 1,85 | 1,82 | 1,82 | 0,17% | 2.198,00 |