2,030€
1,25%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,03 | 2,06 | 2,00 | 2,04 | 1,75% | - |
| 13.02.2026 | 2,01 | 2,03 | 1,99 | 2,01 | 1,26% | - |
| 12.02.2026 | 1,95 | 1,98 | 1,93 | 1,98 | 2,06% | - |
| 11.02.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 2,65% | - |
| 10.02.2026 | 1,89 | 1,92 | 1,87 | 1,89 | 1,34% | - |
| 09.02.2026 | 1,89 | 1,93 | 1,86 | 1,87 | -1,58% | - |
| 06.02.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,53% | - |
| 05.02.2026 | 1,95 | 1,97 | 1,85 | 1,89 | -2,08% | - |
| 04.02.2026 | 1,91 | 1,93 | 1,90 | 1,93 | 2,12% | - |
| 03.02.2026 | 1,86 | 1,90 | 1,84 | 1,89 | 2,72% | - |
| 02.02.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 2,80% | - |
| 30.01.2026 | 1,76 | 1,82 | 1,75 | 1,79 | 2,88% | - |
| 29.01.2026 | 1,62 | 1,76 | 1,62 | 1,74 | 7,10% | 5.205,00 |
| 28.01.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 2,53% | - |
| 27.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 1,28% | - |
| 23.01.2026 | 1,55 | 1,57 | 1,53 | 1,56 | 1,63% | - |
| 22.01.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,65% | - |
| 21.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 20.01.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 0,65% | - |
| 19.01.2026 | 1,50 | 1,57 | 1,50 | 1,53 | 0,00% | - |
| 16.01.2026 | 1,54 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 15.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 1,32% | - |
| 14.01.2026 | 1,53 | 1,57 | 1,51 | 1,51 | -1,31% | - |
| 13.01.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 1,32% | 670,00 |
| 12.01.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -1,63% | - |
| 09.01.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 0,33% | - |
| 08.01.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -1,61% | - |
| 07.01.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 06.01.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -1,28% | - |
| 05.01.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 0,97% | - |
| 02.01.2026 | 1,54 | 1,56 | 1,53 | 1,55 | 0,65% | - |
| 29.12.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 0,33% | - |
| 23.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.12.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 0,00% | - |
| 19.12.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 18.12.2025 | 1,54 | 1,57 | 1,53 | 1,54 | 1,32% | - |
| 17.12.2025 | 1,52 | 1,52 | 1,49 | 1,52 | -1,94% | - |
| 15.12.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 11.12.2025 | 1,53 | 1,56 | 1,53 | 1,55 | -1,28% | - |
| 10.12.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 09.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,97% | - |
| 08.12.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -0,96% | - |
| 05.12.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,32% | - |
| 04.12.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -0,95% | - |
| 02.12.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 0,32% | - |
| 28.11.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 2,28% | - |
| 27.11.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,66% | - |
| 26.11.2025 | 1,49 | 1,53 | 1,48 | 1,51 | 0,67% | - |
| 25.11.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 1,35% | - |
| 24.11.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -1,66% | - |
| 21.11.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 20.11.2025 | 1,50 | 1,55 | 1,50 | 1,51 | 0,33% | - |
| 19.11.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -2,59% | - |
| 17.11.2025 | 1,53 | 1,56 | 1,52 | 1,55 | -0,32% | - |
| 14.11.2025 | 1,56 | 1,57 | 1,51 | 1,55 | -0,64% | - |
| 13.11.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -2,80% | - |
| 12.11.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -1,53% | - |
| 11.11.2025 | 1,53 | 1,64 | 1,53 | 1,63 | 5,84% | - |
| 10.11.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,98% | - |
| 07.11.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 06.11.2025 | 1,51 | 1,56 | 1,51 | 1,54 | -1,60% | - |
| 05.11.2025 | 1,53 | 1,57 | 1,52 | 1,56 | 0,32% | - |
| 04.11.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 1,30% | - |
| 03.11.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 31.10.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 30.10.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -2,52% | - |
| 29.10.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 28.10.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -1,25% | - |
| 27.10.2025 | 1,57 | 1,61 | 1,56 | 1,61 | 3,22% | - |
| 24.10.2025 | 1,55 | 1,56 | 1,52 | 1,56 | 2,30% | - |
| 22.10.2025 | 1,51 | 1,54 | 1,48 | 1,52 | -0,33% | - |
| 21.10.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 20.10.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 1,99% | - |
| 17.10.2025 | 1,53 | 1,55 | 1,48 | 1,51 | -0,98% | - |
| 16.10.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,00% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 14.10.2025 | 1,54 | 1,57 | 1,51 | 1,55 | 0,00% | - |
| 13.10.2025 | 1,50 | 1,56 | 1,48 | 1,55 | 1,64% | - |
| 10.10.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -2,88% | - |
| 09.10.2025 | 1,58 | 1,61 | 1,56 | 1,57 | -1,26% | - |
| 08.10.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,86% | - |
| 07.10.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 06.10.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 1,90% | - |
| 03.10.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 3,27% | - |
| 02.10.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 2,00% | - |
| 01.10.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 30.09.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 0,00% | - |
| 29.09.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,67% | - |
| 26.09.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 3,45% | - |
| 25.09.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 1,40% | - |
| 24.09.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 23.09.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -0,68% | - |
| 22.09.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,02% | - |
| 19.09.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 18.09.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,66% | - |
| 17.09.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -0,33% | - |
| 16.09.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 15.09.2025 | 1,51 | 1,56 | 1,50 | 1,52 | 2,02% | - |
| 11.09.2025 | 1,46 | 1,52 | 1,45 | 1,49 | -2,62% | - |