15,275€
-0,16%
Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 10.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 09.05.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -2,24% | - |
| 08.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 07.05.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 2,62% | - |
| 06.05.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,67% | - |
| 03.05.2024 | 14,75 | 15,00 | 14,75 | 15,00 | -2,91% | 133,00 |
| 02.05.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 4,04% | - |
| 30.04.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 5,69% | - |
| 29.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 26.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 25.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 24.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 23.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 22.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 19.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | - |
| 18.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,81% | - |
| 17.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | - |
| 16.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 15.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 12.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 11.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 10.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 09.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 08.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 05.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 04.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 03.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -5,44% | - |
| 02.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 28.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | - |
| 27.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 26.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,58% | - |
| 25.03.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,29% | - |
| 22.03.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,27% | - |
| 21.03.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 20.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,17% | - |
| 19.03.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 18.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 15.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 3,15% | - |
| 14.03.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 2,92% | - |
| 13.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 12.03.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | 200,00 |
| 11.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -6,55% | - |
| 08.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 07.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 06.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 05.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | - |
| 04.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 01.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 29.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 28.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 27.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 26.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 23.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 22.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 20.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 19.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | - |
| 16.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 15.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,56% | - |
| 14.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 13.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 12.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,28% | - |
| 09.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 08.02.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 2,56% | 300,00 |
| 07.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 06.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 05.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 02.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 01.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 31.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 30.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 29.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 26.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 25.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 24.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 23.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | - |
| 22.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 19.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 18.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 17.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
| 16.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 15.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 12.01.2024 | 17,75 | 17,85 | 17,75 | 17,85 | 0,56% | 500,00 |
| 11.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 10.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 09.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 08.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 05.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 04.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 03.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 02.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 29.12.2023 | 17,80 | 18,00 | 17,80 | 18,00 | 2,56% | 249,00 |
| 28.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 27.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 22.12.2023 | 17,50 | 17,70 | 17,50 | 17,70 | 1,43% | 220,00 |
| 21.12.2023 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 20.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 19.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | - |
| 18.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |