£2,412
0,51%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,04% | - |
| 07.05.2026 | 2,37 | 2,41 | 2,37 | 2,40 | 0,42% | 42.150,00 |
| 06.05.2026 | 2,29 | 2,39 | 2,29 | 2,39 | 6,70% | 22.207,00 |
| 05.05.2026 | 2,20 | 2,27 | 2,20 | 2,24 | 1,65% | 25.407,00 |
| 04.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,17% | - |
| 01.05.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 2,56% | 7.009,00 |
| 30.04.2026 | 2,16 | 2,16 | 2,12 | 2,15 | -1,15% | 30.299,00 |
| 29.04.2026 | 2,14 | 2,19 | 2,14 | 2,17 | 1,17% | 43.392,00 |
| 28.04.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 2,39% | 30.035,00 |
| 27.04.2026 | 2,08 | 2,13 | 2,08 | 2,10 | 2,44% | 24.565,00 |
| 24.04.2026 | 2,12 | 2,13 | 2,03 | 2,05 | -3,08% | 38.808,00 |
| 23.04.2026 | 2,11 | 2,13 | 2,09 | 2,11 | 0,72% | 15.969,00 |
| 22.04.2026 | 2,09 | 2,13 | 2,09 | 2,10 | 0,24% | 59.986,00 |
| 21.04.2026 | 2,05 | 2,10 | 2,03 | 2,09 | 2,45% | 20.101,00 |
| 20.04.2026 | 2,07 | 2,07 | 2,03 | 2,04 | -0,97% | 13.532,00 |
| 17.04.2026 | 2,05 | 2,06 | 2,00 | 2,06 | 2,49% | 22.056,00 |
| 16.04.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -1,47% | 5.945,00 |
| 15.04.2026 | 2,02 | 2,06 | 2,01 | 2,04 | 1,75% | 24.872,00 |
| 14.04.2026 | 2,03 | 2,04 | 1,99 | 2,01 | 0,25% | 10.019,00 |
| 13.04.2026 | 2,00 | 2,01 | 1,96 | 2,00 | 0,10% | 38.579,00 |
| 10.04.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 3,26% | 28.120,00 |
| 09.04.2026 | 1,93 | 1,96 | 1,92 | 1,94 | -1,28% | 120.549,00 |
| 08.04.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 7,69% | 80.935,00 |
| 07.04.2026 | 1,84 | 1,85 | 1,80 | 1,82 | -0,55% | 18.631,00 |
| 02.04.2026 | 1,84 | 1,84 | 1,81 | 1,83 | 4,10% | 32.015,00 |
| 01.04.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 1,68% | 38.464,00 |
| 31.03.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 0,99% | 63.428,00 |
| 30.03.2026 | 1,68 | 1,71 | 1,65 | 1,71 | 1,66% | 26.119,00 |
| 27.03.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -2,43% | 28.457,00 |
| 26.03.2026 | 1,72 | 1,73 | 1,71 | 1,73 | -0,23% | 10.027,00 |
| 25.03.2026 | 1,75 | 1,75 | 1,72 | 1,73 | 7,99% | 31.628,00 |
| 24.03.2026 | 1,62 | 1,62 | 1,58 | 1,60 | -0,56% | 59.870,00 |
| 23.03.2026 | 1,57 | 1,61 | 1,57 | 1,61 | -1,95% | 10.735,00 |
| 20.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,43% | 556,00 |
| 19.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,39% | 19.963,00 |
| 18.03.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 1,90% | 10.184,00 |
| 17.03.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 0,37% | 2.329,00 |
| 16.03.2026 | 1,63 | 1,64 | 1,62 | 1,62 | -2,41% | 5.199,00 |
| 13.03.2026 | 1,65 | 1,70 | 1,64 | 1,66 | 0,12% | 20.435,00 |
| 12.03.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -0,78% | 18.555,00 |
| 11.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 0,18% | 13.415,00 |
| 10.03.2026 | 1,65 | 1,70 | 1,63 | 1,67 | 2,33% | 15.412,00 |
| 09.03.2026 | 1,60 | 1,63 | 1,59 | 1,63 | -2,51% | 11.967,00 |
| 06.03.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -4,34% | 622,00 |
| 05.03.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 3,55% | 15.124,00 |
| 04.03.2026 | 1,70 | 1,70 | 1,67 | 1,69 | 0,72% | 5.170,00 |
| 03.03.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -3,12% | 14.530,00 |
| 02.03.2026 | 1,76 | 1,76 | 1,72 | 1,73 | -2,37% | 8.778,00 |
| 27.02.2026 | 1,78 | 1,80 | 1,77 | 1,77 | 0,57% | 10.411,00 |
| 26.02.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -0,06% | 9.296,00 |
| 25.02.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -1,45% | 11.424,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,05% | 12.488,00 |
| 23.02.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | 22.879,00 |
| 20.02.2026 | 1,84 | 1,85 | 1,83 | 1,84 | -1,50% | 12.728,00 |
| 19.02.2026 | 1,79 | 1,87 | 1,79 | 1,87 | 7,54% | 13.101,00 |
| 18.02.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | 33.556,00 |
| 17.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -1,20% | 4.054,00 |
| 16.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,19% | 2.030,00 |
| 13.02.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 3,33% | 9.846,00 |
| 12.02.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 2,39% | 23.537,00 |
| 11.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,26% | 2.072,00 |
| 10.02.2026 | 1,64 | 1,65 | 1,62 | 1,64 | -0,12% | 9.096,00 |
| 09.02.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,61% | 24.890,00 |
| 06.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,37% | 6.628,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -2,39% | 12.830,00 |
| 04.02.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,14% | 56,00 |
| 03.02.2026 | 1,59 | 1,63 | 1,59 | 1,64 | 3,02% | 10.992,00 |
| 02.02.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 1,92% | 3.244,00 |
| 30.01.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 2,50% | 8.744,00 |
| 29.01.2026 | 1,50 | 1,54 | 1,47 | 1,52 | 8,71% | 19.330,00 |
| 28.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,07% | 6.927,00 |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,55% | 1.427,00 |
| 26.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,44% | 5.090,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | -0,63% | - |
| 22.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | 0,24% | - |
| 21.01.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,53% | - |
| 20.01.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,76% | 3.702,00 |
| 19.01.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 2.035,00 |
| 16.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 1.133,00 |
| 15.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,23% | 19.576,00 |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,48% | 4.450,00 |
| 13.01.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 2,58% | - |
| 12.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | 900,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,69% | 4.450,00 |
| 08.01.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,56% | 85,00 |
| 07.01.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,69% | - |
| 06.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,06% | 59,00 |
| 05.01.2026 | 1,34 | 1,36 | 1,34 | 1,34 | -0,94% | - |
| 02.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,35% | 43,00 |
| 31.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,76% | 2.214,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,14% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,07% | 1,00 |
| 23.12.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,80% | 4.576,00 |
| 22.12.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,61% | 4.074,00 |
| 19.12.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,30% | 8.847,00 |
| 18.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,04% | 8.505,00 |
| 17.12.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,98% | 15.600,00 |
| 16.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | 2.459,00 |
| 15.12.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -1,19% | 2.995,00 |
| 12.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,87% | 1.462,00 |