18,050€
Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2024 | 18,00 | 18,05 | 18,00 | 18,00 | -0,28% | - |
| 30.08.2024 | 18,00 | 18,08 | 18,00 | 18,05 | 0,14% | - |
| 29.08.2024 | 18,00 | 18,03 | 17,98 | 18,03 | 0,28% | - |
| 28.08.2024 | 18,00 | 18,03 | 17,95 | 17,98 | -0,14% | - |
| 27.08.2024 | 18,03 | 18,03 | 17,98 | 18,00 | 0,14% | - |
| 26.08.2024 | 17,95 | 18,03 | 17,95 | 17,98 | -0,14% | - |
| 23.08.2024 | 18,08 | 18,13 | 17,98 | 18,00 | -0,14% | - |
| 22.08.2024 | 18,00 | 18,03 | 17,95 | 18,03 | 0,14% | - |
| 21.08.2024 | 18,05 | 18,05 | 17,95 | 18,00 | 0,00% | - |
| 20.08.2024 | 18,00 | 18,03 | 18,00 | 18,00 | 0,00% | - |
| 19.08.2024 | 18,00 | 18,03 | 17,98 | 18,00 | 0,00% | - |
| 16.08.2024 | 18,00 | 18,08 | 18,00 | 18,00 | -0,14% | - |
| 15.08.2024 | 18,08 | 18,08 | 18,00 | 18,03 | 0,14% | - |
| 14.08.2024 | 18,00 | 18,05 | 18,00 | 18,00 | 0,00% | - |
| 13.08.2024 | 18,00 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 12.08.2024 | 18,00 | 18,08 | 18,00 | 18,00 | 0,28% | - |
| 09.08.2024 | 18,00 | 18,03 | 17,95 | 17,95 | -0,69% | - |
| 08.08.2024 | 18,00 | 18,15 | 18,00 | 18,08 | 0,84% | - |
| 07.08.2024 | 18,18 | 18,23 | 17,93 | 17,93 | 0,00% | - |
| 06.08.2024 | 18,03 | 18,28 | 17,93 | 17,93 | -0,83% | - |
| 05.08.2024 | 15,63 | 18,08 | 15,35 | 18,08 | 13,50% | - |
| 02.08.2024 | 16,03 | 16,18 | 15,75 | 15,93 | -1,55% | - |
| 01.08.2024 | 16,25 | 16,25 | 16,08 | 16,18 | -0,46% | - |
| 31.07.2024 | 16,23 | 16,33 | 16,00 | 16,25 | 0,46% | - |
| 30.07.2024 | 16,20 | 16,23 | 16,08 | 16,18 | -0,15% | - |
| 29.07.2024 | 16,40 | 16,40 | 16,00 | 16,20 | -0,92% | - |
| 26.07.2024 | 16,08 | 16,35 | 15,63 | 16,35 | 1,71% | - |
| 25.07.2024 | 16,13 | 16,15 | 15,88 | 16,08 | -0,62% | - |
| 24.07.2024 | 16,00 | 16,18 | 15,78 | 16,18 | 0,47% | - |
| 23.07.2024 | 16,08 | 16,10 | 15,83 | 16,10 | 0,16% | - |
| 22.07.2024 | 16,08 | 16,15 | 15,85 | 16,08 | 0,00% | - |
| 19.07.2024 | 15,85 | 16,10 | 15,68 | 16,08 | 1,26% | - |
| 18.07.2024 | 16,18 | 16,23 | 15,83 | 15,88 | -1,85% | - |
| 17.07.2024 | 16,20 | 16,23 | 15,90 | 16,18 | -0,15% | - |
| 16.07.2024 | 16,15 | 16,23 | 15,88 | 16,20 | 0,31% | - |
| 15.07.2024 | 15,78 | 16,15 | 15,75 | 16,15 | 2,38% | - |
| 12.07.2024 | 16,05 | 16,08 | 15,78 | 15,78 | -1,56% | - |
| 11.07.2024 | 16,08 | 16,08 | 15,80 | 16,03 | -0,31% | - |
| 10.07.2024 | 16,13 | 16,13 | 15,85 | 16,08 | -0,31% | - |
| 09.07.2024 | 16,13 | 16,18 | 15,90 | 16,13 | 0,00% | - |
| 08.07.2024 | 16,10 | 16,20 | 15,88 | 16,13 | 0,16% | - |
| 05.07.2024 | 16,05 | 16,10 | 15,88 | 16,10 | 0,16% | - |
| 04.07.2024 | 16,15 | 16,15 | 15,83 | 16,08 | -0,46% | - |
| 03.07.2024 | 16,05 | 16,25 | 15,90 | 16,15 | 0,62% | - |
| 02.07.2024 | 16,10 | 16,13 | 15,78 | 16,05 | -0,31% | - |
| 01.07.2024 | 16,15 | 16,38 | 15,88 | 16,10 | -0,31% | - |
| 28.06.2024 | 16,18 | 16,18 | 15,83 | 16,15 | -0,15% | - |
| 27.06.2024 | 16,00 | 16,23 | 15,83 | 16,18 | 1,25% | - |
| 26.06.2024 | 16,05 | 16,13 | 15,78 | 15,98 | -0,31% | - |
| 25.06.2024 | 16,03 | 16,05 | 15,78 | 16,03 | 0,16% | - |
| 24.06.2024 | 16,08 | 16,10 | 15,80 | 16,00 | -0,62% | - |
| 21.06.2024 | 16,05 | 16,10 | 15,83 | 16,10 | 0,31% | - |
| 20.06.2024 | 16,13 | 16,15 | 15,70 | 16,05 | -0,31% | - |
| 19.06.2024 | 16,13 | 16,15 | 15,80 | 16,10 | -0,16% | - |
| 18.06.2024 | 16,10 | 16,15 | 15,80 | 16,13 | 0,16% | - |
| 17.06.2024 | 16,15 | 16,23 | 15,83 | 16,10 | 0,16% | - |
| 14.06.2024 | 15,93 | 16,23 | 15,55 | 16,08 | 1,26% | - |
| 13.06.2024 | 16,28 | 16,28 | 15,88 | 15,88 | -2,46% | - |
| 12.06.2024 | 16,20 | 16,33 | 15,95 | 16,28 | 0,31% | - |
| 11.06.2024 | 16,05 | 16,33 | 15,90 | 16,23 | 0,93% | - |
| 10.06.2024 | 15,85 | 16,13 | 15,75 | 16,08 | 0,94% | - |
| 07.06.2024 | 15,93 | 16,00 | 15,70 | 15,93 | 0,00% | - |
| 06.06.2024 | 16,10 | 16,10 | 15,90 | 15,93 | -1,09% | - |
| 05.06.2024 | 15,88 | 16,13 | 15,80 | 16,10 | 1,42% | - |
| 04.06.2024 | 15,85 | 15,95 | 15,83 | 15,88 | 0,16% | - |
| 03.06.2024 | 15,83 | 16,08 | 15,83 | 15,85 | -0,16% | - |
| 31.05.2024 | 16,08 | 16,20 | 15,78 | 15,88 | -1,24% | - |
| 30.05.2024 | 16,15 | 16,33 | 16,03 | 16,08 | -0,77% | - |
| 29.05.2024 | 16,15 | 16,30 | 16,05 | 16,20 | 0,31% | - |
| 28.05.2024 | 16,30 | 16,40 | 16,03 | 16,15 | -0,92% | - |
| 27.05.2024 | 16,30 | 16,45 | 16,20 | 16,30 | 0,00% | - |
| 24.05.2024 | 16,30 | 16,38 | 16,13 | 16,30 | 0,00% | - |
| 23.05.2024 | 15,98 | 16,33 | 15,78 | 16,30 | 2,52% | - |
| 22.05.2024 | 15,70 | 15,93 | 15,65 | 15,90 | 1,27% | - |
| 21.05.2024 | 15,70 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 20.05.2024 | 15,68 | 15,80 | 15,68 | 15,70 | 0,16% | - |
| 17.05.2024 | 15,55 | 15,75 | 15,38 | 15,68 | 0,97% | - |
| 16.05.2024 | 15,55 | 15,70 | 15,23 | 15,53 | -0,16% | - |
| 15.05.2024 | 15,13 | 15,55 | 15,13 | 15,55 | 2,81% | - |
| 14.05.2024 | 15,18 | 15,40 | 15,08 | 15,13 | -0,33% | - |
| 13.05.2024 | 15,70 | 15,70 | 15,15 | 15,18 | -3,34% | - |
| 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% | - |