£1,401
3,28%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |