10,100€
-1,94%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,35 | 10,40 | 10,13 | 10,25 | 0,00% | - |
| 08.05.2025 | 9,88 | 10,45 | 9,85 | 10,25 | 4,33% | - |
| 07.05.2025 | 9,95 | 9,98 | 9,68 | 9,83 | 0,00% | - |
| 06.05.2025 | 9,70 | 9,98 | 9,58 | 9,83 | 0,77% | - |
| 05.05.2025 | 9,88 | 9,93 | 9,45 | 9,75 | -2,50% | - |
| 02.05.2025 | 9,88 | 10,10 | 9,70 | 10,00 | 4,71% | - |
| 30.04.2025 | 8,80 | 9,55 | 8,63 | 9,55 | 9,14% | - |
| 29.04.2025 | 8,73 | 8,85 | 8,60 | 8,75 | 0,57% | - |
| 28.04.2025 | 8,78 | 8,98 | 8,60 | 8,70 | -1,14% | - |
| 25.04.2025 | 8,93 | 8,95 | 8,65 | 8,80 | -0,56% | - |
| 24.04.2025 | 8,68 | 8,85 | 8,63 | 8,85 | 1,14% | - |
| 23.04.2025 | 8,73 | 9,15 | 8,65 | 8,75 | 1,74% | - |
| 22.04.2025 | 8,33 | 8,70 | 8,25 | 8,60 | 1,18% | - |
| 17.04.2025 | 9,03 | 9,05 | 8,50 | 8,50 | -1,73% | - |
| 16.04.2025 | 8,93 | 9,10 | 8,65 | 8,65 | -4,95% | - |
| 15.04.2025 | 9,03 | 9,40 | 9,00 | 9,10 | 0,00% | - |
| 14.04.2025 | 8,98 | 9,15 | 8,85 | 9,10 | 2,25% | - |
| 11.04.2025 | 8,98 | 9,05 | 8,68 | 8,90 | -0,56% | - |
| 10.04.2025 | 9,53 | 9,53 | 8,70 | 8,95 | -7,01% | - |
| 09.04.2025 | 8,40 | 9,93 | 8,38 | 9,63 | 10,00% | - |
| 08.04.2025 | 9,25 | 9,65 | 8,60 | 8,75 | -4,37% | 525,00 |
| 07.04.2025 | 8,63 | 9,55 | 8,43 | 9,15 | -0,81% | - |
| 04.04.2025 | 9,58 | 9,65 | 8,80 | 9,23 | -4,16% | - |
| 03.04.2025 | 10,20 | 10,23 | 9,63 | 9,63 | -10,88% | - |
| 02.04.2025 | 10,85 | 10,95 | 10,60 | 10,80 | 0,00% | - |
| 01.04.2025 | 10,95 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 31.03.2025 | 10,55 | 11,10 | 10,45 | 11,00 | 3,29% | - |
| 28.03.2025 | 10,95 | 11,40 | 10,60 | 10,65 | -1,84% | - |
| 27.03.2025 | 10,95 | 11,15 | 10,75 | 10,85 | -0,91% | - |
| 26.03.2025 | 10,85 | 11,10 | 10,80 | 10,95 | 0,92% | - |
| 25.03.2025 | 10,95 | 11,00 | 10,80 | 10,85 | 0,00% | - |
| 24.03.2025 | 10,85 | 11,00 | 10,75 | 10,85 | 1,88% | - |
| 21.03.2025 | 10,95 | 11,00 | 10,60 | 10,65 | -1,84% | - |
| 20.03.2025 | 11,15 | 11,20 | 10,85 | 10,85 | -1,81% | - |
| 19.03.2025 | 10,95 | 11,20 | 10,85 | 11,05 | 1,84% | - |
| 18.03.2025 | 11,05 | 11,10 | 10,80 | 10,85 | -1,81% | - |
| 17.03.2025 | 11,05 | 11,20 | 10,90 | 11,05 | 0,00% | - |
| 14.03.2025 | 11,25 | 11,25 | 11,00 | 11,05 | 0,00% | - |
| 13.03.2025 | 11,05 | 11,20 | 10,80 | 11,05 | 0,00% | - |
| 12.03.2025 | 11,45 | 11,65 | 11,05 | 11,05 | -2,64% | - |
| 11.03.2025 | 11,35 | 11,50 | 11,20 | 11,35 | 0,00% | - |
| 10.03.2025 | 11,05 | 11,40 | 10,90 | 11,35 | 1,34% | - |
| 07.03.2025 | 11,15 | 11,30 | 10,90 | 11,20 | 0,00% | - |
| 06.03.2025 | 11,35 | 11,40 | 11,10 | 11,20 | -1,75% | - |
| 05.03.2025 | 11,25 | 11,50 | 11,10 | 11,40 | 0,88% | - |
| 04.03.2025 | 11,65 | 11,70 | 11,20 | 11,30 | -2,59% | - |
| 03.03.2025 | 11,70 | 12,00 | 11,60 | 11,60 | -0,85% | 160,00 |
| 28.02.2025 | 11,45 | 11,80 | 11,15 | 11,70 | 1,74% | - |
| 27.02.2025 | 12,35 | 12,40 | 10,80 | 11,50 | -6,50% | - |
| 26.02.2025 | 13,15 | 13,35 | 11,55 | 12,30 | -6,11% | - |
| 25.02.2025 | 13,35 | 13,40 | 12,90 | 13,10 | -1,50% | - |
| 24.02.2025 | 13,50 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 21.02.2025 | 13,65 | 13,90 | 13,50 | 13,60 | -0,73% | - |
| 20.02.2025 | 13,95 | 14,00 | 13,50 | 13,70 | -1,44% | - |
| 19.02.2025 | 13,95 | 14,10 | 13,65 | 13,90 | -0,71% | - |
| 18.02.2025 | 13,65 | 14,00 | 13,55 | 14,00 | 3,32% | - |
| 17.02.2025 | 13,55 | 13,60 | 13,50 | 13,55 | -0,37% | - |
| 14.02.2025 | 14,05 | 14,30 | 13,50 | 13,60 | -3,55% | - |
| 13.02.2025 | 14,05 | 14,30 | 13,95 | 14,10 | 0,00% | - |
| 12.02.2025 | 13,95 | 14,10 | 13,85 | 14,10 | 0,71% | - |
| 11.02.2025 | 13,95 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 10.02.2025 | 13,65 | 14,00 | 13,55 | 13,90 | 2,21% | - |
| 07.02.2025 | 13,65 | 13,75 | 13,50 | 13,60 | 0,00% | - |
| 06.02.2025 | 13,35 | 13,70 | 13,20 | 13,60 | 2,26% | - |
| 05.02.2025 | 13,15 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 04.02.2025 | 13,15 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 03.02.2025 | 13,80 | 13,85 | 13,20 | 13,20 | -2,94% | - |
| 31.01.2025 | 13,95 | 14,15 | 13,60 | 13,60 | -2,16% | - |
| 30.01.2025 | 13,55 | 13,90 | 13,40 | 13,90 | 2,21% | - |
| 29.01.2025 | 13,35 | 13,70 | 13,25 | 13,60 | 1,49% | - |
| 28.01.2025 | 13,45 | 13,50 | 13,20 | 13,40 | 0,00% | - |
| 27.01.2025 | 13,65 | 13,75 | 13,20 | 13,40 | 0,00% | - |
| 24.01.2025 | 13,45 | 13,70 | 13,20 | 13,40 | -0,74% | - |
| 23.01.2025 | 13,35 | 13,50 | 13,25 | 13,50 | 1,50% | - |
| 22.01.2025 | 13,45 | 13,65 | 13,20 | 13,30 | -0,75% | - |
| 21.01.2025 | 13,25 | 13,50 | 13,10 | 13,40 | 1,90% | - |
| 20.01.2025 | 13,35 | 13,40 | 13,15 | 13,15 | -1,13% | - |
| 17.01.2025 | 12,95 | 13,30 | 12,90 | 13,30 | 2,31% | - |
| 16.01.2025 | 12,85 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 15.01.2025 | 12,45 | 12,90 | 12,30 | 12,90 | 4,03% | - |
| 14.01.2025 | 12,25 | 12,50 | 12,15 | 12,40 | 0,81% | - |
| 13.01.2025 | 12,05 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 10.01.2025 | 12,25 | 12,30 | 11,80 | 12,00 | -1,23% | - |
| 09.01.2025 | 12,15 | 12,20 | 12,10 | 12,15 | -0,41% | - |
| 08.01.2025 | 12,25 | 12,30 | 12,00 | 12,20 | -0,81% | - |
| 07.01.2025 | 12,65 | 12,70 | 12,20 | 12,30 | -3,15% | - |
| 06.01.2025 | 12,75 | 12,85 | 12,60 | 12,70 | 0,00% | - |
| 03.01.2025 | 12,75 | 12,85 | 12,45 | 12,70 | 0,00% | - |
| 02.01.2025 | 12,70 | 13,05 | 12,60 | 12,70 | 2,01% | - |
| 30.12.2024 | 12,55 | 12,60 | 12,45 | 12,45 | -1,19% | - |
| 27.12.2024 | 12,85 | 12,95 | 12,50 | 12,60 | 0,00% | - |
| 23.12.2024 | 12,65 | 12,85 | 12,50 | 12,60 | 0,00% | - |
| 20.12.2024 | 12,65 | 12,90 | 12,35 | 12,60 | -0,79% | - |
| 19.12.2024 | 12,65 | 12,90 | 12,40 | 12,70 | 0,79% | - |
| 18.12.2024 | 13,05 | 13,25 | 12,50 | 12,60 | -3,82% | - |
| 17.12.2024 | 13,15 | 13,20 | 12,90 | 13,10 | -0,76% | - |
| 16.12.2024 | 13,00 | 13,40 | 13,00 | 13,20 | 1,54% | - |
| 13.12.2024 | 13,20 | 13,25 | 12,80 | 13,00 | -0,76% | - |
| 12.12.2024 | 13,40 | 13,45 | 13,00 | 13,10 | -1,50% | - |
| 11.12.2024 | 13,50 | 13,60 | 13,20 | 13,30 | -1,48% | - |