1,565€
0,97%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 0,97% | - |
| 24.04.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 1,97% | - |
| 23.04.2025 | 1,57 | 1,57 | 1,50 | 1,52 | -1,30% | - |
| 22.04.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 1,65% | - |
| 17.04.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,94% | - |
| 16.04.2025 | 1,41 | 1,57 | 1,41 | 1,55 | 8,04% | - |
| 15.04.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 4,76% | - |
| 14.04.2025 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -3,19% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,37 | 1,41 | -4,41% | - |
| 09.04.2025 | 1,39 | 1,48 | 1,35 | 1,48 | 6,50% | - |
| 08.04.2025 | 1,42 | 1,44 | 1,37 | 1,39 | -0,36% | - |
| 07.04.2025 | 1,37 | 1,43 | 1,33 | 1,39 | -2,46% | - |
| 04.04.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,04% | - |
| 03.04.2025 | 1,46 | 1,52 | 1,46 | 1,49 | -1,33% | - |
| 02.04.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,63% | - |
| 01.04.2025 | 1,59 | 1,62 | 1,53 | 1,53 | -4,08% | - |
| 31.03.2025 | 1,61 | 1,66 | 1,59 | 1,60 | -1,85% | - |
| 28.03.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -2,11% | - |
| 27.03.2025 | 1,74 | 1,76 | 1,64 | 1,66 | -4,87% | - |
| 26.03.2025 | 1,81 | 1,87 | 1,74 | 1,75 | -3,59% | - |
| 25.03.2025 | 1,74 | 1,81 | 1,72 | 1,81 | 3,72% | - |
| 24.03.2025 | 1,73 | 1,78 | 1,72 | 1,75 | 1,45% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,71 | 1,72 | -2,27% | - |
| 20.03.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 19.03.2025 | 1,74 | 1,78 | 1,73 | 1,75 | 0,29% | - |
| 18.03.2025 | 1,70 | 1,76 | 1,65 | 1,75 | 2,95% | - |
| 17.03.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,30% | - |
| 14.03.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 13.03.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 12.03.2025 | 1,67 | 1,69 | 1,62 | 1,69 | 1,51% | - |
| 11.03.2025 | 1,62 | 1,67 | 1,60 | 1,66 | 3,43% | - |
| 10.03.2025 | 1,67 | 1,70 | 1,61 | 1,61 | -4,18% | - |
| 07.03.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 2,13% | - |
| 06.03.2025 | 1,68 | 1,69 | 1,63 | 1,64 | -1,50% | - |
| 05.03.2025 | 1,68 | 1,70 | 1,65 | 1,67 | -0,30% | - |
| 04.03.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -2,05% | - |
| 03.03.2025 | 1,77 | 1,79 | 1,70 | 1,71 | -2,85% | - |
| 28.02.2025 | 1,77 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 27.02.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 0,56% | - |
| 26.02.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,84% | - |
| 25.02.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,85% | - |
| 24.02.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -1,11% | - |
| 21.02.2025 | 1,80 | 1,83 | 1,79 | 1,80 | 0,00% | - |
| 20.02.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,83% | - |
| 19.02.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -2,43% | - |
| 18.02.2025 | 1,79 | 1,86 | 1,78 | 1,86 | 3,34% | - |
| 17.02.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,55% | - |
| 14.02.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,82% | - |
| 13.02.2025 | 1,87 | 1,89 | 1,82 | 1,82 | -2,15% | - |
| 12.02.2025 | 1,89 | 1,92 | 1,86 | 1,86 | -1,33% | - |
| 11.02.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,00% | - |
| 10.02.2025 | 1,90 | 1,92 | 1,87 | 1,89 | -0,53% | - |
| 07.02.2025 | 1,92 | 1,95 | 1,88 | 1,90 | -1,04% | - |
| 06.02.2025 | 1,93 | 1,96 | 1,89 | 1,92 | -0,52% | - |
| 05.02.2025 | 1,91 | 1,94 | 1,88 | 1,93 | 0,52% | - |
| 04.02.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,00% | - |
| 03.02.2025 | 1,87 | 1,93 | 1,86 | 1,92 | 0,26% | - |
| 31.01.2025 | 1,90 | 1,93 | 1,87 | 1,91 | 0,53% | - |
| 30.01.2025 | 1,73 | 1,92 | 1,72 | 1,90 | 10,14% | - |
| 29.01.2025 | 1,74 | 1,74 | 1,69 | 1,73 | -0,58% | - |
| 28.01.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 27.01.2025 | 1,65 | 1,74 | 1,64 | 1,73 | 3,92% | - |
| 24.01.2025 | 1,69 | 1,70 | 1,65 | 1,66 | -1,48% | - |
| 23.01.2025 | 1,49 | 1,73 | 1,49 | 1,69 | 13,09% | 12.400,00 |
| 22.01.2025 | 1,51 | 1,55 | 1,49 | 1,49 | -1,32% | - |
| 21.01.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 0,67% | - |
| 20.01.2025 | 1,46 | 1,53 | 1,43 | 1,50 | 2,74% | - |
| 17.01.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,10% | - |
| 16.01.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 2,88% | - |
| 15.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 14.01.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,82% | - |