£2,064
1,18%
Echtzeit-Aktienkurs LUCECO PLC LS -,0005
Bid:
Ask:
Aktienkurse zur LUCECO PLC LS -,0005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,04 | 2,06 | 2,02 | 2,05 | 0,49% | 33.999,00 |
| 19.10.2026 | 2,09 | 2,09 | 2,02 | 2,04 | -2,39% | 28.103,00 |
| 16.10.2026 | 2,07 | 2,13 | 2,07 | 2,09 | -0,48% | 59.284,00 |
| 15.10.2026 | 2,08 | 2,11 | 2,05 | 2,10 | 0,24% | 43.297,00 |
| 14.10.2026 | 2,09 | 2,15 | 2,08 | 2,10 | 0,24% | 35.529,00 |
| 13.10.2026 | 2,10 | 2,12 | 2,09 | 2,09 | 0,00% | 84.527,00 |
| 12.10.2026 | 2,10 | 2,10 | 2,04 | 2,09 | 0,48% | 56.083,00 |
| 09.10.2026 | 2,05 | 2,10 | 2,05 | 2,08 | 0,97% | 36.558,00 |
| 08.10.2026 | 1,96 | 2,07 | 1,95 | 2,06 | 2,49% | 38.760,00 |
| 07.10.2026 | 2,04 | 2,06 | 2,00 | 2,01 | -3,37% | 26.600,00 |
| 06.10.2026 | 2,08 | 2,10 | 2,06 | 2,08 | 0,00% | 28.271,00 |
| 05.10.2026 | 2,10 | 2,10 | 2,07 | 2,08 | 0,00% | 22.940,00 |
| 02.10.2026 | 2,11 | 2,13 | 2,08 | 2,08 | -0,48% | 62.876,00 |
| 01.10.2026 | 2,10 | 2,13 | 2,07 | 2,09 | -2,11% | 67.000,00 |
| 30.09.2026 | 2,17 | 2,19 | 2,07 | 2,14 | -0,23% | 86.503,00 |
| 29.09.2026 | 2,16 | 2,18 | 2,14 | 2,14 | -1,83% | 16.855,00 |
| 28.09.2026 | 2,20 | 2,22 | 2,18 | 2,18 | 2,35% | 36.756,00 |
| 25.09.2026 | 2,19 | 2,23 | 2,13 | 2,13 | -2,29% | 52.817,00 |
| 24.09.2026 | 2,20 | 2,22 | 2,14 | 2,18 | -3,11% | 56.243,00 |
| 23.09.2026 | 2,24 | 2,25 | 2,08 | 2,25 | 0,00% | 119.801,00 |
| 22.09.2026 | 2,37 | 2,37 | 2,19 | 2,25 | -3,85% | 160.665,00 |
| 21.09.2026 | 2,25 | 2,35 | 2,25 | 2,34 | 5,41% | 68.339,00 |
| 18.09.2026 | 2,23 | 2,25 | 2,22 | 2,22 | 0,45% | 23.962,00 |
| 17.09.2026 | 2,21 | 2,25 | 2,20 | 2,21 | 0,91% | 32.749,00 |
| 16.09.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 1,62% | 23.580,00 |
| 15.09.2026 | 2,11 | 2,17 | 2,10 | 2,16 | 0,70% | 34.119,00 |
| 14.09.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -2,73% | 13.954,00 |
| 11.09.2026 | 2,17 | 2,21 | 2,17 | 2,20 | 0,69% | 43.171,00 |
| 10.09.2026 | 2,25 | 2,25 | 2,16 | 2,19 | -2,02% | 28.771,00 |
| 09.09.2026 | 2,33 | 2,33 | 2,22 | 2,23 | -3,88% | 18.548,00 |
| 08.09.2026 | 2,25 | 2,34 | 2,25 | 2,32 | 4,04% | 42.240,00 |
| 07.09.2026 | 2,19 | 2,24 | 2,19 | 2,23 | 2,29% | 10.896,00 |
| 04.09.2026 | 2,17 | 2,20 | 2,16 | 2,18 | 0,93% | 39.463,00 |
| 03.09.2026 | 2,11 | 2,17 | 2,11 | 2,16 | 1,89% | 73.654,00 |
| 02.09.2026 | 2,14 | 2,16 | 2,11 | 2,12 | -1,40% | 39.045,00 |
| 01.09.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -3,05% | 41.874,00 |
| 31.08.2026 | 2,22 | 2,23 | 2,22 | 2,22 | 0,34% | - |
| 28.08.2026 | 2,21 | 2,24 | 2,19 | 2,21 | -0,90% | 15.990,00 |
| 27.08.2026 | 2,25 | 2,26 | 2,23 | 2,23 | -0,67% | 13.322,00 |
| 26.08.2026 | 2,29 | 2,29 | 2,23 | 2,25 | -0,22% | 21.348,00 |
| 25.08.2026 | 2,20 | 2,27 | 2,20 | 2,25 | 2,27% | 32.439,00 |
| 24.08.2026 | 2,21 | 2,28 | 2,20 | 2,20 | -0,90% | 41.404,00 |
| 21.08.2026 | 2,21 | 2,25 | 2,19 | 2,22 | 0,45% | 30.877,00 |
| 20.08.2026 | 2,26 | 2,26 | 2,20 | 2,21 | -3,07% | 40.561,00 |
| 19.08.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 2,47% | 65.547,00 |
| 18.08.2026 | 2,31 | 2,31 | 2,22 | 2,23 | -1,98% | 83.974,00 |
| 17.08.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -2,58% | 7.262,00 |
| 14.08.2026 | 2,37 | 2,38 | 2,32 | 2,33 | -0,85% | 24.762,00 |
| 13.08.2026 | 2,40 | 2,45 | 2,33 | 2,35 | -1,26% | 77.796,00 |
| 12.08.2026 | 2,36 | 2,43 | 2,35 | 2,38 | 3,70% | 57.204,00 |
| 11.08.2026 | 2,29 | 2,34 | 2,24 | 2,30 | 2,00% | 133.275,00 |
| 10.08.2026 | 2,26 | 2,30 | 2,23 | 2,25 | 0,00% | 60.453,00 |
| 07.08.2026 | 2,26 | 2,30 | 2,19 | 2,25 | -1,53% | 85.379,00 |
| 06.08.2026 | 2,28 | 2,32 | 2,26 | 2,29 | -0,44% | 70.165,00 |
| 05.08.2026 | 2,26 | 2,34 | 2,24 | 2,30 | 3,15% | 83.122,00 |
| 04.08.2026 | 2,24 | 2,24 | 2,20 | 2,23 | 1,14% | 47.068,00 |
| 03.08.2026 | 2,16 | 2,22 | 2,14 | 2,20 | 3,29% | 43.669,00 |
| 31.07.2026 | 2,14 | 2,28 | 2,13 | 2,13 | -0,93% | 35.044,00 |
| 30.07.2026 | 2,16 | 2,18 | 2,06 | 2,15 | -1,38% | 86.414,00 |
| 29.07.2026 | 2,18 | 2,23 | 2,15 | 2,18 | -2,24% | 94.551,00 |
| 28.07.2026 | 2,67 | 2,67 | 2,20 | 2,23 | -12,20% | 105.420,00 |
| 27.07.2026 | 2,57 | 2,61 | 2,54 | 2,54 | 1,60% | 28.987,00 |
| 24.07.2026 | 2,53 | 2,58 | 2,48 | 2,50 | -0,40% | 29.106,00 |
| 23.07.2026 | 2,57 | 2,57 | 2,51 | 2,51 | -1,95% | 48.933,00 |
| 22.07.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -1,73% | 34.358,00 |
| 21.07.2026 | 2,63 | 2,63 | 2,59 | 2,61 | 3,17% | 18.011,00 |
| 20.07.2026 | 2,59 | 2,63 | 2,52 | 2,53 | -3,44% | 23.028,00 |
| 17.07.2026 | 2,60 | 2,63 | 2,56 | 2,62 | 0,19% | 34.216,00 |
| 16.07.2026 | 2,66 | 2,68 | 2,61 | 2,61 | -2,61% | 21.961,00 |
| 15.07.2026 | 2,72 | 2,75 | 2,67 | 2,68 | -0,74% | 10.905,00 |
| 14.07.2026 | 2,67 | 2,71 | 2,67 | 2,70 | 1,12% | 3.484,00 |
| 13.07.2026 | 2,65 | 2,69 | 2,64 | 2,67 | 0,75% | 1.342,00 |
| 10.07.2026 | 2,67 | 2,67 | 2,61 | 2,65 | -0,38% | 22.889,00 |
| 09.07.2026 | 2,61 | 2,68 | 2,61 | 2,66 | 3,10% | 37.899,00 |
| 08.07.2026 | 2,61 | 2,67 | 2,58 | 2,58 | -3,37% | 23.683,00 |
| 07.07.2026 | 2,75 | 2,75 | 2,63 | 2,67 | -3,44% | 51.728,00 |
| 06.07.2026 | 2,75 | 2,77 | 2,72 | 2,77 | -0,90% | 14.881,00 |
| 03.07.2026 | 2,72 | 2,81 | 2,72 | 2,79 | 2,20% | 17.231,00 |
| 02.07.2026 | 2,69 | 2,76 | 2,69 | 2,73 | -0,73% | 40.095,00 |
| 01.07.2026 | 2,71 | 2,76 | 2,69 | 2,75 | 0,36% | 14.665,00 |
| 30.06.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 3,40% | 38.762,00 |
| 29.06.2026 | 2,61 | 2,67 | 2,61 | 2,65 | 1,53% | 34.396,00 |
| 26.06.2026 | 2,64 | 2,64 | 2,61 | 2,61 | -3,33% | 14.473,00 |
| 25.06.2026 | 2,65 | 2,71 | 2,65 | 2,70 | 2,66% | 42.985,00 |
| 24.06.2026 | 2,63 | 2,64 | 2,59 | 2,63 | -0,75% | 28.135,00 |
| 23.06.2026 | 2,68 | 2,70 | 2,59 | 2,65 | -1,67% | 34.189,00 |
| 22.06.2026 | 2,67 | 2,71 | 2,64 | 2,70 | 2,47% | 38.244,00 |
| 19.06.2026 | 2,69 | 2,69 | 2,61 | 2,63 | -1,50% | 46.826,00 |
| 18.06.2026 | 2,61 | 2,67 | 2,59 | 2,67 | 3,29% | 43.638,00 |
| 17.06.2026 | 2,57 | 2,60 | 2,53 | 2,59 | -0,19% | 55.359,00 |
| 16.06.2026 | 2,58 | 2,60 | 2,44 | 2,59 | 1,97% | 72.550,00 |
| 15.06.2026 | 2,87 | 2,87 | 2,51 | 2,54 | -12,11% | 74.120,00 |
| 12.06.2026 | 2,86 | 2,90 | 2,83 | 2,89 | 0,35% | 24.090,00 |
| 11.06.2026 | 2,67 | 2,89 | 2,67 | 2,88 | 6,67% | 36.941,00 |
| 10.06.2026 | 2,67 | 2,70 | 2,63 | 2,70 | 0,56% | 63.435,00 |
| 09.06.2026 | 2,74 | 2,74 | 2,66 | 2,69 | -0,92% | 34.038,00 |
| 08.06.2026 | 2,69 | 2,71 | 2,68 | 2,71 | -0,37% | 23.480,00 |
| 05.06.2026 | 2,71 | 2,74 | 2,69 | 2,72 | 0,37% | 21.149,00 |
| 04.06.2026 | 2,72 | 2,72 | 2,67 | 2,71 | 0,37% | 26.404,00 |
| 03.06.2026 | 2,69 | 2,71 | 2,65 | 2,70 | -0,55% | 37.338,00 |