15,200€
2,01%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 08.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 05.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 04.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 03.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 02.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 01.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 28.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 26.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 22.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 20.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 19.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 15.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 11.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 07.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 06.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 05.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 04.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 30.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 8,11% | - |
| 29.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 28.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 27.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 24.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 23.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 22.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 21.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 17.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 16.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 14.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 13.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 10.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 09.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 08.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 07.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 02.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 01.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 31.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 30.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 27.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 26.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 25.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 24.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 7,37% | - |
| 23.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | - |
| 20.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 19.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 18.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 17.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 16.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 13.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 12.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 09.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -5,24% | - |
| 06.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 05.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 04.03.2026 | 10,70 | 11,30 | 10,70 | 11,30 | 4,63% | 100,00 |
| 03.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 27.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 26.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -17,05% | - |
| 25.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 24.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 23.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 16.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 11.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 09.02.2026 | 12,80 | 13,40 | 12,80 | 13,40 | 6,35% | 74,00 |
| 06.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 05.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 03.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 02.02.2026 | 12,20 | 13,40 | 12,20 | 13,40 | 8,06% | 5,00 |
| 30.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 29.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 28.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 26.01.2026 | 12,50 | 13,20 | 12,50 | 13,20 | 0,00% | 806,00 |
| 23.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 22.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 21.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 20.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 19.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,72% | - |