15,700€
Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,68 | 15,75 | 15,63 | 15,70 | 0,00% | - |
| 09.05.2024 | 15,70 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 08.05.2024 | 15,88 | 15,93 | 15,68 | 15,70 | -1,26% | - |
| 07.05.2024 | 15,90 | 15,95 | 15,80 | 15,90 | 0,00% | - |
| 06.05.2024 | 15,65 | 15,93 | 15,58 | 15,90 | 1,60% | - |
| 03.05.2024 | 15,50 | 15,68 | 15,18 | 15,65 | 0,81% | - |
| 02.05.2024 | 15,48 | 15,68 | 15,35 | 15,53 | 0,32% | - |
| 30.04.2024 | 15,18 | 15,53 | 15,10 | 15,48 | 1,98% | - |
| 29.04.2024 | 14,60 | 15,23 | 14,43 | 15,18 | 3,94% | - |
| 26.04.2024 | 14,53 | 14,63 | 14,33 | 14,60 | -0,34% | - |
| 25.04.2024 | 14,38 | 14,68 | 14,25 | 14,65 | 2,45% | - |
| 24.04.2024 | 14,33 | 14,48 | 14,25 | 14,30 | -0,35% | - |
| 23.04.2024 | 14,38 | 14,40 | 14,28 | 14,35 | -0,17% | - |
| 22.04.2024 | 14,30 | 14,43 | 14,25 | 14,38 | 0,88% | - |
| 19.04.2024 | 14,43 | 14,43 | 14,20 | 14,25 | -1,21% | - |
| 18.04.2024 | 14,43 | 14,50 | 14,35 | 14,43 | 0,00% | - |
| 17.04.2024 | 14,23 | 14,63 | 14,13 | 14,43 | 1,41% | - |
| 16.04.2024 | 14,20 | 14,23 | 13,90 | 14,23 | 0,18% | - |
| 15.04.2024 | 14,28 | 14,40 | 14,18 | 14,20 | -0,35% | - |
| 12.04.2024 | 14,20 | 14,30 | 14,15 | 14,25 | 0,35% | - |
| 11.04.2024 | 14,18 | 14,33 | 14,08 | 14,20 | 0,35% | - |
| 10.04.2024 | 14,08 | 14,28 | 14,00 | 14,15 | 0,89% | - |
| 09.04.2024 | 14,05 | 14,33 | 13,98 | 14,03 | -0,18% | - |
| 08.04.2024 | 13,93 | 14,53 | 13,93 | 14,05 | 0,90% | - |
| 05.04.2024 | 14,45 | 14,45 | 13,83 | 13,93 | -3,63% | - |
| 04.04.2024 | 14,15 | 14,85 | 13,95 | 14,45 | 2,30% | - |
| 03.04.2024 | 14,58 | 14,70 | 14,00 | 14,13 | -3,09% | - |
| 02.04.2024 | 15,05 | 15,13 | 14,58 | 14,58 | -3,16% | - |
| 28.03.2024 | 15,13 | 15,50 | 15,03 | 15,05 | -0,50% | - |
| 27.03.2024 | 15,08 | 15,33 | 15,08 | 15,13 | 0,33% | - |
| 26.03.2024 | 15,23 | 15,58 | 15,08 | 15,08 | -0,99% | - |
| 25.03.2024 | 15,75 | 15,88 | 15,03 | 15,23 | -3,33% | - |
| 22.03.2024 | 15,90 | 15,98 | 15,73 | 15,75 | -0,94% | - |
| 21.03.2024 | 16,03 | 16,10 | 15,90 | 15,90 | -0,78% | - |
| 20.03.2024 | 16,13 | 16,40 | 15,98 | 16,03 | -0,62% | - |
| 19.03.2024 | 16,63 | 16,70 | 16,08 | 16,13 | -3,01% | - |
| 18.03.2024 | 16,55 | 16,75 | 16,45 | 16,63 | 0,45% | - |
| 15.03.2024 | 16,60 | 16,90 | 16,25 | 16,55 | -0,30% | - |
| 14.03.2024 | 16,30 | 17,05 | 16,15 | 16,60 | 1,84% | 200,00 |
| 13.03.2024 | 15,98 | 16,70 | 15,73 | 16,30 | 2,03% | - |
| 12.03.2024 | 15,75 | 16,30 | 15,70 | 15,98 | 1,43% | - |
| 11.03.2024 | 16,00 | 16,23 | 15,65 | 15,75 | -1,56% | - |
| 08.03.2024 | 17,05 | 17,13 | 12,45 | 16,00 | -6,02% | - |
| 07.03.2024 | 16,90 | 17,08 | 16,85 | 17,03 | 0,59% | - |
| 06.03.2024 | 17,30 | 17,38 | 16,90 | 16,93 | -2,31% | - |
| 05.03.2024 | 17,25 | 17,63 | 17,23 | 17,33 | 0,14% | - |
| 04.03.2024 | 17,60 | 17,63 | 17,28 | 17,30 | -1,70% | - |
| 01.03.2024 | 17,58 | 17,70 | 17,55 | 17,60 | 0,28% | - |
| 29.02.2024 | 17,80 | 17,83 | 17,50 | 17,55 | -1,13% | - |
| 28.02.2024 | 17,75 | 17,88 | 17,73 | 17,75 | -0,14% | - |
| 27.02.2024 | 17,93 | 18,03 | 17,73 | 17,78 | -0,84% | - |
| 26.02.2024 | 17,93 | 18,03 | 17,85 | 17,93 | 0,14% | - |
| 23.02.2024 | 17,88 | 18,03 | 17,88 | 17,90 | 0,14% | - |
| 22.02.2024 | 18,10 | 18,15 | 17,70 | 17,88 | -0,97% | - |
| 21.02.2024 | 18,03 | 18,08 | 17,93 | 18,05 | 0,14% | - |
| 20.02.2024 | 18,03 | 18,03 | 17,95 | 18,03 | 0,00% | - |
| 19.02.2024 | 17,98 | 18,08 | 17,98 | 18,03 | 0,28% | - |
| 16.02.2024 | 18,10 | 18,13 | 17,98 | 17,98 | -0,83% | - |
| 15.02.2024 | 18,03 | 18,13 | 18,03 | 18,13 | 0,55% | - |
| 14.02.2024 | 17,98 | 18,05 | 17,98 | 18,03 | 0,28% | - |
| 13.02.2024 | 17,98 | 18,03 | 17,93 | 17,98 | 0,00% | - |
| 12.02.2024 | 18,03 | 18,08 | 17,93 | 17,98 | -0,28% | - |
| 09.02.2024 | 17,93 | 18,08 | 17,93 | 18,03 | 0,28% | - |
| 08.02.2024 | 17,85 | 18,20 | 17,75 | 17,98 | 0,70% | - |
| 07.02.2024 | 17,75 | 17,95 | 17,63 | 17,85 | 0,56% | - |
| 06.02.2024 | 17,88 | 17,93 | 17,58 | 17,75 | -0,42% | - |
| 05.02.2024 | 17,78 | 17,98 | 17,78 | 17,83 | 0,28% | - |
| 02.02.2024 | 17,80 | 17,93 | 17,78 | 17,78 | -0,70% | - |
| 01.02.2024 | 17,83 | 17,90 | 17,80 | 17,90 | 0,42% | - |
| 31.01.2024 | 17,85 | 17,88 | 17,80 | 17,83 | -0,14% | - |
| 30.01.2024 | 17,85 | 17,88 | 17,80 | 17,85 | 0,00% | - |
| 29.01.2024 | 17,80 | 17,88 | 17,75 | 17,85 | 0,28% | - |
| 26.01.2024 | 17,93 | 17,93 | 17,80 | 17,80 | -0,70% | - |
| 25.01.2024 | 17,73 | 17,98 | 17,73 | 17,93 | 0,84% | - |
| 24.01.2024 | 17,73 | 17,83 | 17,73 | 17,78 | 0,28% | - |
| 23.01.2024 | 17,68 | 17,88 | 17,68 | 17,73 | 0,57% | - |
| 22.01.2024 | 17,88 | 17,93 | 17,53 | 17,63 | -1,12% | - |
| 19.01.2024 | 17,85 | 17,88 | 17,80 | 17,83 | -0,28% | - |
| 18.01.2024 | 17,88 | 17,90 | 17,83 | 17,88 | 0,00% | - |
| 17.01.2024 | 17,73 | 17,90 | 17,70 | 17,88 | 0,00% | - |
| 16.01.2024 | 17,98 | 17,98 | 17,83 | 17,88 | -0,56% | - |
| 15.01.2024 | 18,03 | 18,03 | 17,93 | 17,98 | 0,28% | - |
| 12.01.2024 | 17,85 | 17,98 | 17,85 | 17,93 | 0,56% | - |
| 11.01.2024 | 17,70 | 17,93 | 17,70 | 17,83 | 0,71% | - |
| 10.01.2024 | 17,88 | 17,93 | 17,70 | 17,70 | -0,98% | - |
| 09.01.2024 | 17,83 | 17,93 | 17,83 | 17,88 | 0,14% | - |
| 08.01.2024 | 17,85 | 17,93 | 17,83 | 17,85 | -0,14% | - |
| 05.01.2024 | 17,70 | 17,90 | 17,68 | 17,88 | 0,70% | - |
| 04.01.2024 | 17,78 | 17,88 | 17,75 | 17,75 | -0,14% | - |
| 03.01.2024 | 17,90 | 18,03 | 17,78 | 17,78 | -0,70% | - |
| 02.01.2024 | 18,03 | 18,05 | 17,90 | 17,90 | -0,42% | - |
| 29.12.2023 | 17,98 | 18,03 | 17,88 | 17,98 | 0,00% | - |
| 28.12.2023 | 17,78 | 18,03 | 17,78 | 17,98 | 1,13% | - |
| 27.12.2023 | 17,88 | 17,88 | 17,78 | 17,78 | 0,00% | - |
| 22.12.2023 | 17,68 | 17,78 | 17,68 | 17,78 | 0,00% | - |
| 21.12.2023 | 17,73 | 17,78 | 17,73 | 17,78 | 0,42% | - |
| 20.12.2023 | 17,78 | 17,88 | 17,68 | 17,70 | -0,42% | - |
| 19.12.2023 | 17,78 | 17,78 | 17,78 | 17,78 | 0,00% | - |
| 18.12.2023 | 17,78 | 17,78 | 17,73 | 17,78 | 0,00% | - |
| 15.12.2023 | 17,78 | 17,83 | 17,78 | 17,78 | 0,28% | - |