15,200€
0,66%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,70 | 13,50 | 12,70 | 13,40 | 3,47% | - |
| 04.05.2026 | 13,10 | 13,20 | 12,80 | 12,95 | 0,39% | - |
| 30.04.2026 | 12,30 | 13,05 | 12,20 | 12,90 | 5,74% | - |
| 29.04.2026 | 11,10 | 12,55 | 11,10 | 12,20 | 5,17% | - |
| 28.04.2026 | 11,00 | 11,60 | 11,00 | 11,60 | 2,65% | - |
| 27.04.2026 | 11,20 | 11,40 | 10,95 | 11,30 | 0,00% | - |
| 24.04.2026 | 10,80 | 11,30 | 10,80 | 11,30 | 1,80% | - |
| 23.04.2026 | 10,70 | 11,15 | 10,70 | 11,10 | 0,91% | - |
| 22.04.2026 | 10,50 | 11,05 | 10,50 | 11,00 | 2,33% | - |
| 21.04.2026 | 10,70 | 11,15 | 10,70 | 10,75 | -2,27% | - |
| 20.04.2026 | 11,00 | 11,00 | 10,75 | 11,00 | 0,00% | - |
| 17.04.2026 | 10,80 | 11,15 | 10,70 | 11,00 | 1,85% | - |
| 16.04.2026 | 10,80 | 11,20 | 10,75 | 10,80 | -2,70% | - |
| 15.04.2026 | 11,00 | 11,40 | 10,90 | 11,10 | -1,77% | - |
| 14.04.2026 | 11,10 | 11,50 | 11,10 | 11,30 | -0,88% | - |
| 13.04.2026 | 11,20 | 11,40 | 11,05 | 11,40 | 1,79% | - |
| 10.04.2026 | 11,00 | 11,30 | 11,00 | 11,20 | -0,88% | - |
| 09.04.2026 | 11,10 | 11,30 | 10,95 | 11,30 | 1,80% | - |
| 08.04.2026 | 10,55 | 11,10 | 10,50 | 11,10 | 4,72% | - |
| 07.04.2026 | 10,30 | 11,00 | 10,13 | 10,60 | 0,00% | - |
| 02.04.2026 | 10,30 | 10,70 | 10,25 | 10,60 | 0,00% | - |
| 01.04.2026 | 10,65 | 10,70 | 10,50 | 10,60 | 0,95% | - |
| 31.03.2026 | 10,20 | 10,70 | 10,20 | 10,50 | 0,00% | - |
| 30.03.2026 | 10,40 | 10,85 | 10,30 | 10,50 | -1,87% | - |
| 27.03.2026 | 10,50 | 10,80 | 10,45 | 10,70 | -0,93% | - |
| 26.03.2026 | 10,70 | 11,05 | 10,60 | 10,80 | -1,82% | - |
| 25.03.2026 | 10,70 | 11,00 | 10,55 | 11,00 | 2,80% | - |
| 24.03.2026 | 10,20 | 10,80 | 10,20 | 10,70 | 1,90% | - |
| 23.03.2026 | 9,98 | 10,55 | 9,83 | 10,50 | 5,26% | - |
| 20.03.2026 | 9,95 | 10,28 | 9,78 | 9,98 | -2,44% | - |
| 19.03.2026 | 9,85 | 10,45 | 9,80 | 10,23 | 0,99% | - |
| 18.03.2026 | 10,30 | 10,30 | 9,98 | 10,13 | -0,98% | - |
| 17.03.2026 | 10,30 | 10,45 | 10,20 | 10,23 | -0,73% | - |
| 16.03.2026 | 10,20 | 10,43 | 9,85 | 10,30 | 1,73% | - |
| 13.03.2026 | 10,10 | 10,35 | 9,95 | 10,13 | 0,25% | - |
| 12.03.2026 | 10,10 | 10,33 | 9,98 | 10,10 | -2,88% | - |
| 11.03.2026 | 10,40 | 10,70 | 10,08 | 10,40 | 0,00% | - |
| 10.03.2026 | 10,10 | 10,55 | 10,08 | 10,40 | 0,00% | 56,00 |
| 09.03.2026 | 10,28 | 10,50 | 10,00 | 10,40 | 0,00% | - |
| 06.03.2026 | 10,50 | 10,80 | 10,25 | 10,40 | -3,70% | - |
| 05.03.2026 | 10,90 | 11,10 | 10,70 | 10,80 | -0,92% | - |
| 04.03.2026 | 10,90 | 11,20 | 10,85 | 10,90 | -0,91% | - |
| 03.03.2026 | 10,80 | 11,15 | 10,75 | 11,00 | -0,90% | - |
| 02.03.2026 | 11,00 | 11,25 | 10,65 | 11,10 | 1,83% | - |
| 27.02.2026 | 11,00 | 11,35 | 10,80 | 10,90 | -3,54% | - |
| 26.02.2026 | 10,70 | 11,45 | 10,70 | 11,30 | 2,73% | - |
| 25.02.2026 | 12,90 | 13,30 | 10,75 | 11,00 | -17,29% | - |
| 24.02.2026 | 12,60 | 13,30 | 12,60 | 13,30 | 3,10% | - |
| 23.02.2026 | 13,20 | 13,30 | 12,75 | 12,90 | -3,01% | 15,00 |
| 20.02.2026 | 13,30 | 13,35 | 13,05 | 13,30 | 0,76% | - |
| 19.02.2026 | 12,90 | 13,25 | 12,90 | 13,20 | 0,00% | - |
| 18.02.2026 | 13,20 | 13,35 | 13,10 | 13,20 | 0,00% | - |
| 17.02.2026 | 13,30 | 13,35 | 13,10 | 13,20 | -0,75% | - |
| 16.02.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 13.02.2026 | 12,90 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 12.02.2026 | 12,90 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 11.02.2026 | 12,90 | 13,45 | 12,90 | 13,20 | 0,00% | - |
| 10.02.2026 | 12,80 | 13,25 | 12,80 | 13,20 | 0,76% | - |
| 09.02.2026 | 12,80 | 13,20 | 12,80 | 13,10 | -0,76% | - |
| 06.02.2026 | 12,60 | 13,20 | 12,60 | 13,20 | 2,72% | - |
| 05.02.2026 | 13,00 | 13,30 | 12,75 | 12,85 | -3,38% | 125,00 |
| 04.02.2026 | 13,20 | 13,40 | 12,90 | 13,30 | 0,76% | - |
| 03.02.2026 | 13,00 | 13,50 | 12,90 | 13,20 | -0,75% | - |
| 02.02.2026 | 12,50 | 13,35 | 12,50 | 13,30 | 3,91% | - |
| 30.01.2026 | 12,60 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 29.01.2026 | 12,10 | 12,80 | 12,10 | 12,80 | 3,23% | - |
| 28.01.2026 | 12,80 | 12,80 | 12,30 | 12,40 | -1,59% | - |
| 27.01.2026 | 12,80 | 12,90 | 12,50 | 12,60 | -1,56% | - |
| 26.01.2026 | 12,80 | 13,20 | 12,55 | 12,80 | -0,78% | - |
| 23.01.2026 | 13,20 | 13,50 | 12,75 | 12,90 | -3,73% | - |
| 22.01.2026 | 13,10 | 13,65 | 13,10 | 13,40 | 2,29% | - |
| 21.01.2026 | 12,70 | 13,20 | 12,60 | 13,10 | 3,15% | - |
| 20.01.2026 | 13,00 | 13,00 | 12,50 | 12,70 | -3,05% | - |
| 19.01.2026 | 12,95 | 13,10 | 12,85 | 13,10 | -0,76% | - |
| 16.01.2026 | 13,00 | 13,35 | 12,95 | 13,20 | 0,00% | - |
| 15.01.2026 | 13,00 | 13,30 | 12,60 | 13,20 | 2,33% | - |
| 14.01.2026 | 12,60 | 12,90 | 12,50 | 12,90 | 1,57% | - |
| 13.01.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 1,60% | - |
| 12.01.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 1,63% | - |
| 09.01.2026 | 12,20 | 12,30 | 11,95 | 12,30 | 0,82% | 200,00 |
| 08.01.2026 | 11,50 | 12,20 | 11,50 | 12,20 | 3,39% | - |
| 07.01.2026 | 11,70 | 12,00 | 11,65 | 11,80 | -1,67% | - |
| 06.01.2026 | 11,80 | 12,00 | 11,60 | 12,00 | 0,84% | - |
| 05.01.2026 | 11,40 | 12,05 | 11,40 | 11,90 | 1,71% | - |
| 02.01.2026 | 11,70 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 30.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 29.12.2025 | 11,70 | 12,00 | 11,70 | 11,90 | -0,83% | - |
| 23.12.2025 | 12,00 | 12,00 | 11,75 | 12,00 | 0,00% | - |
| 22.12.2025 | 11,80 | 12,00 | 11,65 | 12,00 | 1,69% | - |
| 19.12.2025 | 11,80 | 11,80 | 11,65 | 11,80 | 1,29% | - |
| 18.12.2025 | 11,40 | 11,85 | 11,40 | 11,65 | 0,00% | - |
| 17.12.2025 | 11,40 | 11,80 | 11,40 | 11,65 | -0,43% | - |
| 16.12.2025 | 11,60 | 11,70 | 11,45 | 11,70 | 0,00% | - |
| 15.12.2025 | 11,50 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 12.12.2025 | 11,50 | 11,85 | 11,50 | 11,70 | -0,85% | - |
| 11.12.2025 | 11,50 | 11,80 | 11,40 | 11,80 | 1,72% | - |
| 10.12.2025 | 11,10 | 11,70 | 11,10 | 11,60 | 1,75% | - |
| 09.12.2025 | 11,00 | 11,50 | 11,00 | 11,40 | 0,88% | - |
| 08.12.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 1,80% | - |
| 05.12.2025 | 10,90 | 11,20 | 10,90 | 11,10 | -0,89% | - |