11,500€
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | - |
| 09.12.2025 | 11,30 | 11,50 | 11,15 | 11,20 | 2,75% | - |
| 05.12.2025 | 11,20 | 11,20 | 10,90 | 10,90 | 1,87% | - |
| 04.12.2025 | 11,10 | 11,20 | 10,70 | 10,70 | -0,93% | - |
| 03.12.2025 | 11,00 | 11,05 | 10,70 | 10,80 | 0,00% | - |
| 02.12.2025 | 10,90 | 11,05 | 10,75 | 10,80 | 1,89% | - |
| 01.12.2025 | 10,70 | 10,95 | 10,55 | 10,60 | 0,95% | - |
| 28.11.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -0,94% | - |
| 26.11.2025 | 10,80 | 10,90 | 10,60 | 10,60 | 0,00% | - |
| 25.11.2025 | 10,50 | 10,80 | 10,45 | 10,60 | 2,91% | - |
| 24.11.2025 | 10,50 | 10,60 | 10,30 | 10,30 | -1,90% | - |
| 21.11.2025 | 10,13 | 10,55 | 10,03 | 10,50 | 2,94% | - |
| 20.11.2025 | 10,23 | 10,23 | 10,20 | 10,20 | -2,86% | - |
| 19.11.2025 | 10,13 | 10,50 | 10,08 | 10,50 | 2,94% | 100,00 |
| 18.11.2025 | 10,10 | 10,33 | 10,08 | 10,20 | -1,92% | - |
| 17.11.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 1,96% | - |
| 14.11.2025 | 10,50 | 10,80 | 10,20 | 10,20 | -1,92% | - |
| 12.11.2025 | 10,70 | 10,80 | 10,40 | 10,40 | 0,00% | - |
| 11.11.2025 | 10,80 | 10,80 | 10,40 | 10,40 | -1,89% | - |
| 10.11.2025 | 10,80 | 10,90 | 10,60 | 10,60 | 1,92% | - |
| 06.11.2025 | 11,00 | 11,10 | 10,40 | 10,40 | -3,70% | - |
| 05.11.2025 | 10,80 | 11,10 | 10,70 | 10,80 | 2,86% | - |
| 04.11.2025 | 10,70 | 10,80 | 10,50 | 10,50 | -0,94% | - |
| 03.11.2025 | 10,60 | 11,00 | 10,60 | 10,60 | 1,92% | - |
| 31.10.2025 | 10,70 | 10,75 | 10,35 | 10,40 | -7,14% | - |
| 30.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,44% | - |
| 29.10.2025 | 11,40 | 11,55 | 10,85 | 11,25 | 1,35% | - |
| 28.10.2025 | 11,50 | 11,60 | 11,10 | 11,10 | -2,63% | - |
| 27.10.2025 | 11,70 | 11,80 | 11,40 | 11,40 | -3,39% | - |
| 24.10.2025 | 11,70 | 11,80 | 11,65 | 11,80 | 6,31% | - |
| 22.10.2025 | 11,40 | 11,50 | 11,10 | 11,10 | 0,00% | - |
| 21.10.2025 | 11,40 | 11,55 | 11,10 | 11,10 | -1,77% | - |
| 20.10.2025 | 10,85 | 11,40 | 10,80 | 11,30 | 1,80% | - |
| 17.10.2025 | 11,30 | 11,45 | 11,00 | 11,10 | -3,48% | - |
| 16.10.2025 | 11,70 | 11,80 | 11,45 | 11,50 | 0,88% | - |
| 15.10.2025 | 11,50 | 11,80 | 11,40 | 11,40 | 2,70% | - |
| 14.10.2025 | 11,40 | 11,55 | 11,10 | 11,10 | 0,00% | - |
| 13.10.2025 | 10,95 | 11,10 | 10,85 | 11,10 | 4,72% | - |
| 10.10.2025 | 11,40 | 11,55 | 10,60 | 10,60 | -7,42% | - |
| 09.10.2025 | 11,60 | 11,60 | 11,25 | 11,45 | 1,33% | - |
| 08.10.2025 | 11,50 | 11,60 | 11,30 | 11,30 | 0,89% | - |
| 07.10.2025 | 11,70 | 11,85 | 11,20 | 11,20 | -2,61% | - |
| 06.10.2025 | 11,75 | 11,95 | 11,50 | 11,50 | -0,86% | - |
| 03.10.2025 | 11,70 | 11,95 | 11,60 | 11,60 | 0,87% | - |
| 02.10.2025 | 11,70 | 11,95 | 11,50 | 11,50 | 0,00% | - |
| 01.10.2025 | 11,90 | 11,95 | 11,50 | 11,50 | -2,95% | - |
| 30.09.2025 | 11,90 | 12,05 | 11,85 | 11,85 | -0,84% | - |
| 29.09.2025 | 12,00 | 12,25 | 11,85 | 11,95 | 0,42% | - |
| 26.09.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 25.09.2025 | 11,90 | 12,00 | 11,80 | 11,80 | -2,48% | - |
| 24.09.2025 | 12,00 | 12,20 | 11,95 | 12,10 | -2,02% | - |
| 23.09.2025 | 12,20 | 12,40 | 12,00 | 12,35 | 3,78% | - |
| 22.09.2025 | 12,00 | 12,25 | 11,90 | 11,90 | -3,25% | - |
| 19.09.2025 | 12,60 | 12,70 | 12,30 | 12,30 | 0,00% | - |
| 18.09.2025 | 12,00 | 12,40 | 11,85 | 12,30 | 2,07% | - |
| 17.09.2025 | 11,70 | 12,20 | 11,60 | 12,05 | 4,78% | - |
| 16.09.2025 | 11,70 | 11,70 | 11,40 | 11,50 | 0,44% | - |
| 15.09.2025 | 11,40 | 11,55 | 11,25 | 11,45 | -0,43% | - |
| 11.09.2025 | 11,50 | 11,75 | 11,10 | 11,50 | 0,88% | - |
| 10.09.2025 | 11,40 | 11,50 | 11,30 | 11,40 | 2,70% | - |
| 09.09.2025 | 11,60 | 11,70 | 11,10 | 11,10 | -3,48% | - |
| 08.09.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 05.09.2025 | 11,60 | 11,75 | 11,45 | 11,70 | 0,86% | - |
| 04.09.2025 | 11,40 | 11,65 | 11,40 | 11,60 | 1,75% | - |
| 03.09.2025 | 11,40 | 11,45 | 11,25 | 11,40 | 0,00% | - |
| 02.09.2025 | 11,50 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 01.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.08.2025 | 11,80 | 11,85 | 11,30 | 11,40 | -2,56% | - |
| 28.08.2025 | 11,70 | 11,90 | 11,40 | 11,70 | 0,86% | - |
| 27.08.2025 | 11,70 | 11,90 | 11,45 | 11,60 | 0,00% | - |
| 26.08.2025 | 11,40 | 11,95 | 11,30 | 11,60 | 2,65% | 100,00 |
| 25.08.2025 | 11,30 | 11,40 | 11,10 | 11,30 | 0,89% | - |
| 22.08.2025 | 10,90 | 11,35 | 10,75 | 11,20 | 3,70% | - |
| 21.08.2025 | 10,70 | 10,85 | 10,60 | 10,80 | 0,93% | - |
| 20.08.2025 | 10,80 | 10,85 | 10,55 | 10,70 | -0,93% | - |
| 19.08.2025 | 10,70 | 10,95 | 10,65 | 10,80 | 0,93% | - |
| 18.08.2025 | 10,60 | 10,90 | 10,60 | 10,70 | 0,94% | - |
| 15.08.2025 | 10,80 | 10,90 | 10,55 | 10,60 | -2,30% | - |
| 14.08.2025 | 11,10 | 11,10 | 10,65 | 10,85 | -2,25% | - |
| 13.08.2025 | 10,60 | 11,10 | 10,50 | 11,10 | 5,71% | - |
| 12.08.2025 | 10,30 | 10,60 | 10,25 | 10,50 | 1,94% | - |
| 11.08.2025 | 10,50 | 10,60 | 10,20 | 10,30 | -1,90% | - |
| 08.08.2025 | 10,40 | 10,60 | 10,30 | 10,50 | 1,94% | - |
| 07.08.2025 | 10,23 | 10,40 | 10,10 | 10,30 | 0,98% | - |
| 06.08.2025 | 10,23 | 10,30 | 9,95 | 10,20 | 0,00% | - |
| 05.08.2025 | 9,83 | 10,20 | 9,73 | 10,20 | 4,08% | - |
| 04.08.2025 | 10,23 | 10,30 | 9,70 | 9,80 | -3,92% | - |
| 01.08.2025 | 10,60 | 10,60 | 10,13 | 10,20 | -2,86% | - |
| 31.07.2025 | 10,80 | 10,90 | 10,10 | 10,50 | -2,33% | - |
| 30.07.2025 | 11,00 | 11,75 | 10,60 | 10,75 | 0,94% | - |
| 29.07.2025 | 10,60 | 10,80 | 10,50 | 10,65 | 1,43% | - |
| 28.07.2025 | 10,30 | 10,60 | 10,20 | 10,50 | 1,94% | - |
| 25.07.2025 | 10,13 | 10,30 | 10,08 | 10,30 | 1,23% | - |
| 24.07.2025 | 10,40 | 10,40 | 10,10 | 10,18 | -1,21% | - |
| 23.07.2025 | 10,20 | 10,35 | 10,18 | 10,30 | 0,98% | - |
| 22.07.2025 | 10,03 | 10,35 | 10,03 | 10,20 | 2,00% | - |
| 21.07.2025 | 10,30 | 10,35 | 10,00 | 10,00 | -2,91% | - |
| 18.07.2025 | 10,60 | 10,60 | 10,18 | 10,30 | -2,83% | - |
| 17.07.2025 | 10,40 | 10,70 | 10,35 | 10,60 | 2,91% | - |
| 16.07.2025 | 10,60 | 10,75 | 10,20 | 10,30 | -3,29% | - |