10,250€
4,06%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,25 | 10,40 | 10,13 | 10,25 | 4,06% | - |
| 08.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 07.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 06.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 05.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 02.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 14,45% | - |
| 30.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 1,17% | - |
| 29.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -1,72% | - |
| 28.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -1,69% | - |
| 25.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 2,31% | - |
| 24.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 0,00% | - |
| 23.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 6,13% | - |
| 22.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -4,12% | - |
| 17.04.2025 | 8,95 | 8,95 | 8,50 | 8,50 | -3,95% | 25,00 |
| 16.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,67% | - |
| 15.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 1,12% | - |
| 14.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -1,11% | - |
| 11.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -4,76% | - |
| 10.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 11,83% | - |
| 09.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -8,15% | - |
| 08.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 8,88% | - |
| 07.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -5,59% | - |
| 04.04.2025 | 9,55 | 9,55 | 8,95 | 8,95 | -11,39% | 205,00 |
| 03.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 02.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 01.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 31.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 27.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 21.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 20.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 19.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 17.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 14.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 12.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 10.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 07.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 06.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 04.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 28.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 27.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | - |
| 26.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 24.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 20.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 19.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 18.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 14.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 13.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 11.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 10.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 07.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 06.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 05.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 04.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 03.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 30.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 29.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 27.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 24.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 23.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 22.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 21.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 20.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 17.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 15.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 14.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 13.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 10.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 07.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 30.12.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | 125,00 |
| 27.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 23.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 18.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 17.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 13.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 12.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 10.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |