Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 29.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 18.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 14.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 11.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.06.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 13.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 04.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.05.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 20.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 13.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 7,85% | - |
| 01.04.2021 | 12,43 | 12,43 | 12,43 | 12,43 | 0,00% | - |
| 30.03.2021 | 12,43 | 12,43 | 12,43 | 12,43 | 7,81% | - |
| 29.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 26.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 25.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 24.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 23.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 22.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 19.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 16.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 15.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 12.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 11.03.2021 | 11,53 | 11,53 | 11,53 | 11,53 | -0,22% | - |
| 10.03.2021 | 11,76 | 11,76 | 11,55 | 11,55 | -0,47% | - |
| 09.03.2021 | 11,31 | 11,61 | 11,31 | 11,61 | 7,95% | - |
| 08.03.2021 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 05.03.2021 | 10,65 | 10,70 | 10,65 | 10,70 | 0,47% | - |
| 04.03.2021 | 10,65 | 10,65 | 10,65 | 10,65 | -0,05% | - |
| 03.03.2021 | 10,61 | 10,66 | 10,61 | 10,66 | 1,72% | - |
| 01.03.2021 | 10,48 | 10,48 | 10,48 | 10,48 | -2,15% | - |
| 26.02.2021 | 10,71 | 10,71 | 10,68 | 10,71 | -0,46% | - |
| 25.02.2021 | 10,76 | 10,76 | 10,76 | 10,76 | 3,41% | - |
| 24.02.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.02.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 22.02.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 18.02.2021 | 10,38 | 10,40 | 10,35 | 10,35 | -0,96% | - |
| 17.02.2021 | 10,45 | 10,45 | 10,45 | 10,45 | -1,46% | - |
| 16.02.2021 | 10,61 | 10,61 | 10,61 | 10,61 | 0,00% | - |
| 15.02.2021 | 10,31 | 10,61 | 10,31 | 10,61 | 4,48% | - |
| 12.02.2021 | 10,15 | 10,15 | 10,15 | 10,15 | 0,25% | - |
| 11.02.2021 | 10,13 | 10,13 | 10,13 | 10,13 | -0,25% | - |
| 10.02.2021 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 02.02.2021 | 10,10 | 10,15 | 10,10 | 10,15 | -9,37% | - |
| 21.01.2021 | 11,20 | 11,20 | 11,20 | 11,20 | 12,79% | - |
| 31.12.2020 | 9,94 | 9,94 | 9,87 | 9,93 | -0,10% | - |
| 30.12.2020 | 10,05 | 10,97 | 9,87 | 9,94 | -1,58% | - |
| 29.12.2020 | 9,97 | 10,20 | 9,97 | 10,10 | 1,51% | - |
| 28.12.2020 | 9,89 | 9,98 | 9,89 | 9,95 | 0,61% | - |
| 24.12.2020 | 9,69 | 9,89 | 9,69 | 9,89 | 2,70% | - |
| 23.12.2020 | 9,60 | 9,70 | 9,58 | 9,63 | 0,63% | - |
| 22.12.2020 | 9,58 | 9,82 | 9,55 | 9,57 | 0,21% | - |
| 21.12.2020 | 9,57 | 9,58 | 9,52 | 9,55 | -0,21% | - |
| 18.12.2020 | 9,79 | 9,83 | 9,56 | 9,57 | -1,95% | - |
| 17.12.2020 | 9,80 | 9,81 | 9,73 | 9,76 | 0,51% | - |
| 16.12.2020 | 9,91 | 9,91 | 9,69 | 9,71 | -1,62% | - |
| 15.12.2020 | 9,08 | 9,87 | 9,06 | 9,87 | 7,75% | - |
| 14.12.2020 | 9,32 | 9,42 | 9,04 | 9,16 | -2,81% | - |
| 11.12.2020 | 9,47 | 9,47 | 9,43 | 9,43 | -1,31% | - |
| 10.12.2020 | 9,75 | 9,80 | 9,49 | 9,55 | -2,25% | - |
| 09.12.2020 | 9,80 | 9,80 | 9,17 | 9,77 | 0,41% | - |
| 08.12.2020 | 10,05 | 10,05 | 9,62 | 9,73 | -3,18% | - |
| 07.12.2020 | 10,38 | 10,38 | 9,99 | 10,05 | -2,66% | - |
| 04.12.2020 | 10,15 | 10,65 | 9,55 | 10,33 | 1,72% | - |
| 03.12.2020 | 9,80 | 10,15 | 9,79 | 10,15 | 2,84% | - |
| 02.12.2020 | 9,56 | 9,92 | 9,46 | 9,87 | 5,22% | - |
| 01.12.2020 | 9,32 | 9,56 | 9,25 | 9,38 | 2,74% | - |
| 30.11.2020 | 8,65 | 9,30 | 8,65 | 9,13 | 7,41% | - |
| 27.11.2020 | 8,71 | 8,75 | 8,46 | 8,50 | -1,73% | - |
| 26.11.2020 | 8,60 | 8,75 | 8,46 | 8,65 | 0,82% | - |
| 25.11.2020 | 8,46 | 8,74 | 8,45 | 8,58 | -0,46% | - |
| 24.11.2020 | 8,63 | 8,67 | 8,29 | 8,62 | 1,41% | - |
| 23.11.2020 | 8,68 | 8,76 | 8,46 | 8,50 | 0,47% | - |
| 20.11.2020 | 8,55 | 8,56 | 8,46 | 8,46 | -0,12% | - |
| 19.11.2020 | 8,49 | 8,69 | 8,34 | 8,47 | -1,28% | - |
| 18.11.2020 | 8,58 | 8,58 | 8,58 | 8,58 | 5,67% | - |
| 16.11.2020 | 8,12 | 8,17 | 8,12 | 8,12 | 0,50% | - |
| 12.11.2020 | 8,09 | 8,09 | 8,08 | 8,08 | 2,54% | - |
| 10.11.2020 | 7,88 | 7,88 | 7,88 | 7,88 | 4,37% | - |
| 09.11.2020 | 8,01 | 8,01 | 7,55 | 7,55 | 0,13% | - |
| 06.11.2020 | 7,54 | 7,54 | 7,54 | 7,54 | 1,21% | - |
| 05.11.2020 | 7,47 | 7,47 | 7,45 | 7,45 | 0,81% | - |
| 26.10.2020 | 7,78 | 7,78 | 7,39 | 7,39 | -10,86% | - |
| 12.10.2020 | 8,29 | 8,29 | 8,29 | 8,29 | 0,36% | - |
| 05.10.2020 | 7,56 | 8,26 | 7,51 | 8,26 | 10,95% | - |
| 21.09.2020 | 7,45 | 7,45 | 7,45 | 7,45 | -0,33% | - |