15,500€
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 15,50 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 23.10.2026 | 15,30 | 15,60 | 15,30 | 15,50 | 0,32% | - |
| 22.10.2026 | 15,40 | 15,50 | 15,30 | 15,45 | 0,32% | - |
| 21.10.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 20.10.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 19.10.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | - |
| 16.10.2026 | 15,30 | 15,50 | 15,30 | 15,40 | -0,65% | - |
| 15.10.2026 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | - |
| 14.10.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | - |
| 13.10.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | - |
| 12.10.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 09.10.2026 | 15,30 | 15,60 | 15,30 | 15,50 | 0,00% | - |
| 08.10.2026 | 15,40 | 15,60 | 15,30 | 15,50 | -0,64% | - |
| 07.10.2026 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | - |
| 06.10.2026 | 15,40 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 05.10.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,00% | - |
| 02.10.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | - |
| 01.10.2026 | 15,40 | 15,40 | 15,25 | 15,40 | 0,65% | - |
| 30.09.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 29.09.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 28.09.2026 | 15,00 | 15,30 | 15,00 | 15,20 | 0,00% | - |
| 25.09.2026 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 24.09.2026 | 15,20 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 23.09.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 0,66% | - |
| 22.09.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 0,66% | - |
| 21.09.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 18.09.2026 | 14,90 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 17.09.2026 | 14,90 | 15,10 | 14,90 | 15,00 | -0,99% | - |
| 16.09.2026 | 14,90 | 15,15 | 14,90 | 15,15 | 1,00% | - |
| 15.09.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 14.09.2026 | 14,90 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 11.09.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 10.09.2026 | 14,90 | 14,90 | 14,85 | 14,90 | 0,68% | - |
| 09.09.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | - |
| 08.09.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 07.09.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 04.09.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 03.09.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 02.09.2026 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 01.09.2026 | 14,90 | 14,90 | 14,75 | 14,90 | 0,68% | - |
| 31.08.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 28.08.2026 | 14,90 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 27.08.2026 | 14,90 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 26.08.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 5,00 |
| 25.08.2026 | 14,70 | 14,85 | 14,70 | 14,80 | 0,68% | - |
| 24.08.2026 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 21.08.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 20.08.2026 | 14,70 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 19.08.2026 | 14,70 | 14,80 | 14,70 | 14,70 | 9,70% | - |
| 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% | - |