£1,633
-1,00%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -1,52% | 16.220,00 |
| 26.04.2024 | 1,63 | 1,67 | 1,63 | 1,65 | -0,84% | 18.608,00 |
| 25.04.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 3,48% | 7.486,00 |
| 24.04.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -0,31% | 3.913,00 |
| 23.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,19% | 3.779,00 |
| 22.04.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,44% | 1.365,00 |
| 19.04.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -0,38% | 8.870,00 |
| 18.04.2024 | 1,59 | 1,61 | 1,59 | 1,59 | -0,81% | 10.697,00 |
| 17.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,69% | 11.503,00 |
| 16.04.2024 | 1,60 | 1,63 | 1,57 | 1,60 | 1,33% | 15.007,00 |
| 15.04.2024 | 1,54 | 1,58 | 1,54 | 1,57 | -1,01% | 5.914,00 |
| 12.04.2024 | 1,55 | 1,59 | 1,54 | 1,59 | 4,88% | 5.573,00 |
| 11.04.2024 | 1,52 | 1,55 | 1,50 | 1,52 | -1,94% | 16.498,00 |
| 10.04.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,26% | 5.158,00 |
| 09.04.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -2,53% | 3.428,00 |
| 08.04.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 6,32% | 23.449,00 |
| 05.04.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,85% | 10.404,00 |
| 04.04.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 2,74% | 18.271,00 |
| 03.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,75% | 2.360,00 |
| 02.04.2024 | 1,37 | 1,39 | 1,37 | 1,38 | -0,07% | 9.640,00 |
| 28.03.2024 | 1,35 | 1,39 | 1,34 | 1,39 | 1,39% | 17.480,00 |
| 27.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,26% | 1.081,00 |
| 26.03.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 12,04% | 10.076,00 |
| 25.03.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -2,43% | 1.589,00 |
| 22.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,32% | 176,00 |
| 21.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,72% | 120,00 |
| 20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | 534,00 |
| 19.03.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 5,16% | 4.070,00 |
| 18.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -2,23% | 2.825,00 |
| 15.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -1,79% | 2.881,00 |
| 14.03.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,40% | 5.369,00 |
| 13.03.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,54% | 7.384,00 |
| 12.03.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -4,86% | 6.743,00 |
| 11.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,17% | 472,00 |
| 08.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,98% | - |
| 07.03.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -2,60% | 6.391,00 |
| 06.03.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 2,12% | 5.887,00 |
| 05.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,37% | 214,00 |
| 04.03.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | 2.605,00 |
| 01.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | 2.849,00 |
| 29.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -2,24% | 8.632,00 |
| 28.02.2024 | 1,46 | 1,46 | 1,41 | 1,43 | -0,76% | 48.428,00 |
| 27.02.2024 | 1,44 | 1,46 | 1,44 | 1,44 | -1,71% | 701,00 |
| 26.02.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 1,81% | 2.417,00 |
| 23.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,77% | 8.452,00 |
| 22.02.2024 | 1,47 | 1,47 | 1,45 | 1,47 | -0,95% | 4.491,00 |
| 21.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | 7.416,00 |
| 20.02.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -1,35% | 3.989,00 |
| 19.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | 33.797,00 |
| 16.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,27% | - |
| 15.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,87% | 2.333,00 |
| 14.02.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,57% | - |
| 13.02.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,03% | - |
| 12.02.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,81% | 4.918,00 |
| 09.02.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,34% | 1.003,00 |
| 08.02.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,53% | 9.715,00 |
| 07.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | 11.955,00 |
| 06.02.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -0,33% | 106.844,00 |
| 05.02.2024 | 1,46 | 1,51 | 1,45 | 1,50 | 7,49% | - |
| 02.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,69% | 13.166,00 |
| 01.02.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,75% | - |
| 31.01.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,07% | 20.389,00 |
| 30.01.2024 | 1,52 | 1,52 | 1,38 | 1,38 | -6,18% | 5.450,00 |
| 29.01.2024 | 1,60 | 1,60 | 1,46 | 1,47 | -6,60% | 20.119,00 |
| 26.01.2024 | 1,43 | 1,59 | 1,43 | 1,58 | 9,90% | 9.499,00 |
| 25.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,21% | 17,00 |
| 24.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,91% | 127,00 |
| 23.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,36% | 151,00 |
| 22.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,41% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 3.461,00 |
| 18.01.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,52% | 13.071,00 |
| 17.01.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 0,15% | 5.253,00 |
| 16.01.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,90% | 7.753,00 |
| 15.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 2,99% | 16.652,00 |
| 12.01.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 1,04% | - |
| 11.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,90% | 2.516,00 |
| 10.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -2,12% | 4.857,00 |
| 09.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,71% | - |
| 08.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,08% | 2.360,00 |
| 05.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,72% | 4.160,00 |
| 04.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,08% | 18.988,00 |
| 03.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,71% | 3.160,00 |
| 02.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | 300,00 |
| 29.12.2023 | 1,25 | 1,27 | 1,24 | 1,26 | 0,64% | 10.135,00 |
| 28.12.2023 | 1,22 | 1,25 | 1,22 | 1,25 | -0,64% | 1.501,00 |
| 27.12.2023 | 1,26 | 1,26 | 1,24 | 1,26 | -0,95% | 4.731,00 |
| 22.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | 0,48% | 1.635,00 |
| 21.12.2023 | 1,24 | 1,28 | 1,24 | 1,26 | 0,24% | 45.334,00 |
| 20.12.2023 | 1,28 | 1,29 | 1,23 | 1,26 | -0,24% | 48.254,00 |
| 19.12.2023 | 1,28 | 1,28 | 1,25 | 1,26 | 1,28% | 3.568,00 |
| 18.12.2023 | 1,23 | 1,25 | 1,23 | 1,25 | 4,01% | 4.199,00 |
| 15.12.2023 | 1,15 | 1,20 | 1,15 | 1,20 | 6,39% | 10.030,00 |
| 14.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 2,09% | 72.809,00 |
| 13.12.2023 | 1,11 | 1,11 | 1,10 | 1,10 | -1,52% | 527,00 |
| 12.12.2023 | 1,13 | 1,13 | 1,10 | 1,12 | -1,41% | 4.174,00 |
| 11.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | 513,00 |
| 08.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 3,27% | 240,00 |
| 07.12.2023 | 1,18 | 1,18 | 1,10 | 1,10 | -5,66% | 1.344,00 |
| 06.12.2023 | 1,18 | 1,18 | 1,17 | 1,17 | -2,82% | - |
| 05.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 3,26% | 43,00 |