£1,244
1,79%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,98% | 582,00 |
| 21.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,29% | 1.196,00 |
| 20.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | 3.826,00 |
| 19.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,49% | 2.442,00 |
| 18.08.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -2,36% | 1.562,00 |
| 15.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,12% | - |
| 14.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,31% | 361,00 |
| 13.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,25% | 251,00 |
| 12.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -2,20% | 2.198,00 |
| 11.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,71% | 4.088,00 |
| 08.08.2025 | 1,24 | 1,30 | 1,24 | 1,26 | -0,55% | 3.925,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | 236,00 |
| 06.08.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,31% | 19.743,00 |
| 05.08.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,35% | 52.559,00 |
| 04.08.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,16% | 4.638,00 |
| 01.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,33% | 190,00 |
| 31.07.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -0,31% | 1.462,00 |
| 30.07.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -4,62% | 52.327,00 |
| 29.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,32% | 582,00 |
| 28.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,88% | 24,00 |
| 25.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | 549,00 |
| 24.07.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,85% | 10.050,00 |
| 23.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,78% | - |
| 22.07.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,50% | 15.427,00 |
| 21.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,24% | 2.825,00 |
| 18.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,29% | 14.311,00 |
| 17.07.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -0,43% | - |
| 16.07.2025 | 1,43 | 1,46 | 1,43 | 1,43 | 0,42% | 2.923,00 |
| 15.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 918,00 |
| 14.07.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,49% | 6.512,00 |
| 11.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,35% | 4.507,00 |
| 10.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,79% | 29.160,00 |
| 09.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | 41.576,00 |
| 08.07.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -2,72% | 4.899,00 |
| 07.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,27% | 2.911,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,07% | 602,00 |
| 03.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,53% | 1.514,00 |
| 02.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,13% | 3.473,00 |
| 01.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | 696,00 |
| 30.06.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,40% | 3.272,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,53% | 357,00 |
| 26.06.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,40% | 1.038,00 |
| 25.06.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 0,94% | 8.252,00 |
| 24.06.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 2,34% | 7.831,00 |
| 23.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,82% | 72,00 |
| 20.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,76% | 698,00 |
| 19.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,07% | 1.905,00 |
| 18.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,68% | 1.493,00 |
| 16.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,24% | 103,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,96% | 50,00 |
| 12.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,09% | 649,00 |
| 11.06.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,74% | 1.637,00 |
| 10.06.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 2,03% | - |
| 09.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,66% | 978,00 |
| 06.06.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,16% | - |
| 05.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,80% | 367,00 |
| 04.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | 243,00 |
| 03.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,28% | 5.703,00 |
| 02.06.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,62% | 16.320,00 |
| 30.05.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,90% | 776,00 |
| 29.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,48% | 12.993,00 |
| 28.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,60% | 1.428,00 |
| 27.05.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -4,46% | - |
| 26.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,84% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,44 | 1,49 | -3,18% | 7.907,00 |
| 22.05.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 2,25% | 16.115,00 |
| 21.05.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -1,82% | 5.651,00 |
| 20.05.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 3,36% | 34.095,00 |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,45% | 10.040,00 |
| 16.05.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 2,46% | - |
| 15.05.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 1,36% | - |
| 14.05.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,22% | 1.202,00 |
| 13.05.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,80% | 3.037,00 |
| 12.05.2025 | 1,44 | 1,44 | 1,42 | 1,44 | -0,27% | 14.858,00 |
| 09.05.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,21% | - |
| 08.05.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 1,04% | - |
| 07.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | 134,00 |
| 06.05.2025 | 1,42 | 1,44 | 1,42 | 1,43 | -0,96% | 3.615,00 |
| 05.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,90% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | 551,00 |
| 01.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | 2.386,00 |
| 30.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,22% | 4.448,00 |
| 29.04.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,17% | 4.092,00 |
| 28.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 1.427,00 |
| 25.04.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,07% | 7.340,00 |
| 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 |