2,790€
-1,06%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,75 | 2,79 | 2,75 | 2,79 | -1,06% | - |
| 07.05.2026 | 2,79 | 2,83 | 2,76 | 2,82 | 7,22% | - |
| 05.05.2026 | 2,55 | 2,64 | 2,51 | 2,63 | 3,14% | - |
| 04.05.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 2,82% | - |
| 30.04.2026 | 2,49 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 29.04.2026 | 2,51 | 2,53 | 2,48 | 2,52 | 0,80% | - |
| 28.04.2026 | 2,43 | 2,50 | 2,43 | 2,50 | 2,88% | - |
| 27.04.2026 | 2,37 | 2,48 | 2,37 | 2,43 | 0,83% | - |
| 24.04.2026 | 2,47 | 2,47 | 2,40 | 2,41 | -2,43% | - |
| 23.04.2026 | 2,41 | 2,47 | 2,41 | 2,47 | 0,41% | - |
| 22.04.2026 | 2,41 | 2,46 | 2,38 | 2,46 | 1,65% | - |
| 21.04.2026 | 2,35 | 2,43 | 2,35 | 2,42 | 2,11% | - |
| 20.04.2026 | 2,35 | 2,41 | 2,35 | 2,37 | -0,84% | - |
| 17.04.2026 | 2,33 | 2,40 | 2,31 | 2,39 | 2,58% | - |
| 16.04.2026 | 2,37 | 2,39 | 2,33 | 2,33 | -0,85% | - |
| 15.04.2026 | 2,33 | 2,35 | 2,30 | 2,35 | 0,86% | - |
| 14.04.2026 | 2,33 | 2,36 | 2,30 | 2,33 | 0,87% | - |
| 13.04.2026 | 2,28 | 2,32 | 2,27 | 2,31 | 2,21% | - |
| 10.04.2026 | 2,25 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 09.04.2026 | 2,23 | 2,29 | 2,22 | 2,24 | 3,70% | - |
| 08.04.2026 | 2,21 | 2,22 | 2,10 | 2,16 | 3,85% | - |
| 07.04.2026 | 2,11 | 2,14 | 2,07 | 2,08 | -0,95% | - |
| 02.04.2026 | 2,01 | 2,14 | 1,99 | 2,10 | 2,44% | - |
| 01.04.2026 | 2,03 | 2,06 | 2,01 | 2,05 | 2,24% | - |
| 31.03.2026 | 2,00 | 2,02 | 1,97 | 2,01 | 2,30% | - |
| 30.03.2026 | 1,94 | 1,96 | 1,91 | 1,96 | 0,00% | - |
| 27.03.2026 | 2,02 | 2,02 | 1,95 | 1,96 | -2,49% | - |
| 26.03.2026 | 1,99 | 2,03 | 1,98 | 2,01 | 0,00% | - |
| 25.03.2026 | 1,88 | 2,06 | 1,88 | 2,01 | 7,49% | 1.081,00 |
| 24.03.2026 | 1,88 | 1,89 | 1,85 | 1,87 | -0,27% | - |
| 23.03.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 0,81% | - |
| 20.03.2026 | 1,90 | 1,94 | 1,86 | 1,86 | -2,36% | - |
| 19.03.2026 | 1,92 | 1,94 | 1,86 | 1,91 | -1,80% | - |
| 18.03.2026 | 1,93 | 1,96 | 1,88 | 1,94 | 2,11% | - |
| 17.03.2026 | 1,88 | 1,91 | 1,87 | 1,90 | -0,26% | - |
| 16.03.2026 | 1,96 | 1,96 | 1,90 | 1,91 | -1,30% | - |
| 13.03.2026 | 1,94 | 1,95 | 1,89 | 1,93 | -0,52% | - |
| 12.03.2026 | 1,92 | 1,99 | 1,92 | 1,94 | -0,51% | - |
| 11.03.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 0,00% | - |
| 10.03.2026 | 1,89 | 2,00 | 1,89 | 1,95 | 2,90% | - |
| 09.03.2026 | 1,88 | 1,95 | 1,85 | 1,90 | -4,53% | - |
| 06.03.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -3,17% | - |
| 05.03.2026 | 1,96 | 2,06 | 1,95 | 2,05 | 5,67% | - |
| 04.03.2026 | 1,91 | 1,99 | 1,91 | 1,94 | 1,31% | - |
| 03.03.2026 | 1,96 | 1,99 | 1,91 | 1,92 | -5,20% | - |
| 02.03.2026 | 1,99 | 2,05 | 1,92 | 2,02 | -2,42% | - |
| 27.02.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 0,49% | - |
| 26.02.2026 | 2,05 | 2,08 | 2,03 | 2,06 | 1,73% | - |
| 25.02.2026 | 2,07 | 2,10 | 2,03 | 2,03 | -2,17% | - |
| 24.02.2026 | 2,09 | 2,12 | 2,04 | 2,07 | -0,96% | - |
| 23.02.2026 | 2,11 | 2,13 | 2,08 | 2,09 | -0,95% | - |
| 20.02.2026 | 2,15 | 2,15 | 2,11 | 2,11 | 3,43% | - |
| 19.02.2026 | 2,03 | 2,07 | 2,03 | 2,04 | 2,00% | - |
| 18.02.2026 | 1,99 | 2,03 | 1,96 | 2,00 | 0,50% | - |
| 17.02.2026 | 2,03 | 2,03 | 1,97 | 1,99 | -2,45% | - |
| 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 | 0,64% | - |
| 26.01.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 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 | 0,00% | - |
| 30.12.2025 | 1,54 | 1,56 | 1,54 | 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 | -0,33% | - |
| 16.12.2025 | 1,52 | 1,56 | 1,51 | 1,52 | -1,62% | - |
| 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% | - |