13,700$
-0,65%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,80 | 13,90 | 13,64 | 13,69 | -0,73% | 106.182,00 |
| 11.12.2025 | 13,57 | 13,89 | 13,49 | 13,79 | 2,15% | 120.391,00 |
| 10.12.2025 | 13,18 | 13,62 | 13,18 | 13,50 | 2,04% | 150.506,00 |
| 09.12.2025 | 13,13 | 13,34 | 13,04 | 13,23 | 1,38% | 102.911,00 |
| 08.12.2025 | 12,97 | 13,12 | 12,81 | 13,05 | 1,16% | 126.931,00 |
| 05.12.2025 | 12,96 | 12,99 | 12,78 | 12,90 | -0,46% | 73.911,00 |
| 04.12.2025 | 12,81 | 13,09 | 12,75 | 12,96 | 0,86% | 102.942,00 |
| 03.12.2025 | 12,58 | 12,88 | 12,57 | 12,85 | 0,78% | 110.290,00 |
| 02.12.2025 | 12,68 | 12,83 | 12,39 | 12,75 | 0,71% | 111.625,00 |
| 01.12.2025 | 12,35 | 12,73 | 12,35 | 12,66 | 1,28% | 111.659,00 |
| 28.11.2025 | 12,57 | 12,57 | 12,37 | 12,50 | -0,32% | 90.727,00 |
| 26.11.2025 | 12,38 | 12,58 | 12,35 | 12,54 | 0,97% | 78.708,00 |
| 25.11.2025 | 12,07 | 12,48 | 12,04 | 12,42 | 2,90% | 63.764,00 |
| 24.11.2025 | 12,02 | 12,17 | 11,87 | 12,07 | 0,75% | 82.000,00 |
| 21.11.2025 | 11,69 | 12,18 | 11,68 | 11,98 | 2,74% | 112.983,00 |
| 20.11.2025 | 11,71 | 11,94 | 11,52 | 11,66 | 0,09% | 130.222,00 |
| 19.11.2025 | 11,74 | 11,98 | 11,62 | 11,65 | -1,10% | 75.527,00 |
| 18.11.2025 | 11,83 | 11,93 | 11,69 | 11,78 | 0,26% | 111.343,00 |
| 17.11.2025 | 12,11 | 12,12 | 11,75 | 11,75 | -2,65% | 106.220,00 |
| 14.11.2025 | 12,09 | 12,32 | 12,04 | 12,07 | -1,15% | 110.980,00 |
| 13.11.2025 | 12,19 | 12,26 | 12,04 | 12,21 | 0,00% | 117.170,00 |
| 12.11.2025 | 12,44 | 12,45 | 12,18 | 12,21 | -0,41% | 96.665,00 |
| 11.11.2025 | 12,48 | 12,52 | 12,22 | 12,26 | -1,76% | 61.686,00 |
| 10.11.2025 | 12,45 | 12,51 | 12,27 | 12,48 | 1,13% | 139.259,00 |
| 07.11.2025 | 12,14 | 12,40 | 12,08 | 12,34 | 0,73% | 75.115,00 |
| 06.11.2025 | 12,61 | 12,75 | 12,20 | 12,25 | -3,16% | 68.007,00 |
| 05.11.2025 | 12,35 | 12,71 | 12,29 | 12,65 | 2,35% | 123.461,00 |
| 04.11.2025 | 12,17 | 12,37 | 12,12 | 12,36 | -0,56% | 112.886,00 |
| 03.11.2025 | 12,17 | 12,64 | 12,14 | 12,43 | 1,89% | 131.015,00 |
| 31.10.2025 | 12,12 | 12,31 | 11,99 | 12,20 | 0,08% | 141.687,00 |
| 30.10.2025 | 12,71 | 12,77 | 12,12 | 12,19 | -5,50% | 116.957,00 |
| 29.10.2025 | 13,09 | 13,55 | 12,65 | 12,90 | -2,64% | 146.262,00 |
| 28.10.2025 | 13,36 | 13,39 | 13,16 | 13,25 | -1,12% | 96.665,00 |
| 27.10.2025 | 13,65 | 13,68 | 13,37 | 13,40 | -1,33% | 71.729,00 |
| 24.10.2025 | 13,73 | 13,73 | 13,48 | 13,58 | 0,00% | 73.780,00 |
| 23.10.2025 | 13,12 | 13,59 | 12,96 | 13,58 | 2,96% | 83.018,00 |
| 22.10.2025 | 13,34 | 13,34 | 13,05 | 13,19 | -0,15% | 106.844,00 |
| 21.10.2025 | 12,99 | 13,34 | 12,99 | 13,21 | 0,30% | 88.678,00 |
| 20.10.2025 | 12,88 | 13,29 | 12,88 | 13,17 | 2,97% | 103.599,00 |
| 17.10.2025 | 13,15 | 13,26 | 12,77 | 12,79 | -4,12% | 94.196,00 |
| 16.10.2025 | 13,74 | 13,74 | 13,32 | 13,34 | -2,13% | 98.842,00 |
| 15.10.2025 | 13,36 | 13,66 | 13,36 | 13,63 | 2,87% | 106.752,00 |
| 14.10.2025 | 12,90 | 13,36 | 12,88 | 13,25 | 0,38% | 81.329,00 |
| 13.10.2025 | 12,84 | 13,30 | 12,79 | 13,20 | 5,01% | 126.334,00 |
| 10.10.2025 | 13,19 | 13,26 | 12,54 | 12,57 | -4,34% | 91.234,00 |
| 09.10.2025 | 13,35 | 13,36 | 13,06 | 13,14 | -2,01% | 76.130,00 |
| 08.10.2025 | 13,27 | 13,45 | 13,26 | 13,41 | 0,90% | 55.815,00 |
| 07.10.2025 | 13,79 | 13,91 | 13,21 | 13,29 | -2,57% | 85.886,00 |
| 06.10.2025 | 14,08 | 14,08 | 13,63 | 13,64 | -1,20% | 92.528,00 |
| 03.10.2025 | 13,78 | 13,97 | 13,77 | 13,81 | 0,69% | 10.143,00 |
| 02.10.2025 | 13,77 | 13,84 | 13,58 | 13,71 | -0,07% | 103.896,00 |
| 01.10.2025 | 13,82 | 14,01 | 13,63 | 13,72 | -1,29% | 112.469,00 |
| 30.09.2025 | 13,99 | 14,07 | 13,80 | 13,90 | -0,43% | 69.014,00 |
| 29.09.2025 | 14,11 | 14,26 | 13,84 | 13,96 | -0,29% | 105.882,00 |
| 26.09.2025 | 13,82 | 14,03 | 13,81 | 14,00 | 1,52% | 58.642,00 |
| 25.09.2025 | 13,86 | 13,99 | 13,75 | 13,79 | -0,86% | 105.470,00 |
| 24.09.2025 | 14,11 | 14,26 | 13,83 | 13,91 | -1,49% | 75.052,00 |
| 23.09.2025 | 14,25 | 14,61 | 14,07 | 14,12 | -1,19% | 153.179,00 |
| 22.09.2025 | 14,09 | 14,43 | 14,01 | 14,29 | 1,49% | 183.917,00 |
| 19.09.2025 | 14,82 | 14,82 | 14,03 | 14,08 | -4,67% | 286.366,00 |
| 18.09.2025 | 14,08 | 14,83 | 13,99 | 14,77 | 5,35% | 298.441,00 |
| 17.09.2025 | 13,85 | 14,49 | 13,78 | 14,02 | 1,67% | 184.315,00 |
| 16.09.2025 | 13,70 | 13,85 | 13,50 | 13,79 | 0,66% | 93.659,00 |
| 15.09.2025 | 13,42 | 13,73 | 13,30 | 13,70 | 2,85% | 106.845,00 |
| 12.09.2025 | 13,71 | 13,71 | 13,30 | 13,32 | -3,41% | 93.932,00 |
| 11.09.2025 | 13,37 | 13,80 | 13,37 | 13,79 | 3,14% | 98.549,00 |
| 10.09.2025 | 13,24 | 13,44 | 13,20 | 13,37 | 0,83% | 81.882,00 |
| 09.09.2025 | 13,61 | 13,61 | 13,22 | 13,26 | -2,57% | 57.167,00 |
| 08.09.2025 | 13,85 | 13,87 | 13,54 | 13,61 | -0,66% | 80.879,00 |
| 05.09.2025 | 13,58 | 13,74 | 13,47 | 13,70 | 1,48% | 91.578,00 |
| 04.09.2025 | 13,28 | 13,52 | 13,28 | 13,50 | 1,96% | 64.309,00 |
| 03.09.2025 | 13,21 | 13,29 | 13,13 | 13,24 | 0,23% | 109.383,00 |
| 02.09.2025 | 13,24 | 13,35 | 13,13 | 13,21 | -1,56% | 116.714,00 |
| 29.08.2025 | 13,79 | 13,79 | 13,27 | 13,42 | -2,04% | 159.373,00 |
| 28.08.2025 | 13,66 | 13,86 | 13,37 | 13,70 | 1,41% | 129.268,00 |
| 27.08.2025 | 13,49 | 13,78 | 13,34 | 13,51 | 0,22% | 162.493,00 |
| 26.08.2025 | 13,07 | 13,84 | 13,07 | 13,48 | 2,43% | 193.331,00 |
| 25.08.2025 | 13,12 | 13,26 | 12,93 | 13,16 | 0,08% | 136.167,00 |
| 22.08.2025 | 12,65 | 13,24 | 12,32 | 13,15 | 4,95% | 146.439,00 |
| 21.08.2025 | 12,42 | 12,58 | 12,37 | 12,53 | 0,56% | 68.024,00 |
| 20.08.2025 | 12,58 | 12,58 | 12,36 | 12,46 | -0,56% | 118.879,00 |
| 19.08.2025 | 12,48 | 12,68 | 12,42 | 12,53 | 0,72% | 80.785,00 |
| 18.08.2025 | 12,39 | 12,67 | 12,39 | 12,44 | 0,32% | 90.622,00 |
| 15.08.2025 | 12,60 | 12,74 | 12,36 | 12,40 | -1,51% | 311.622,00 |
| 14.08.2025 | 12,72 | 12,80 | 12,45 | 12,59 | -2,63% | 82.884,00 |
| 13.08.2025 | 12,50 | 12,99 | 12,44 | 12,93 | 4,78% | 104.959,00 |
| 12.08.2025 | 11,97 | 12,37 | 11,78 | 12,34 | 2,92% | 136.065,00 |
| 11.08.2025 | 12,31 | 12,31 | 11,88 | 11,99 | -1,72% | 120.952,00 |
| 08.08.2025 | 12,14 | 12,30 | 11,99 | 12,20 | 1,67% | 100.128,00 |
| 07.08.2025 | 12,06 | 12,13 | 11,79 | 12,00 | 0,50% | 153.566,00 |
| 06.08.2025 | 11,81 | 11,96 | 11,60 | 11,94 | 0,93% | 97.707,00 |
| 05.08.2025 | 11,47 | 11,84 | 11,34 | 11,83 | 3,95% | 135.064,00 |
| 04.08.2025 | 11,69 | 11,70 | 11,19 | 11,38 | -3,89% | 171.405,00 |
| 01.08.2025 | 11,87 | 12,04 | 11,70 | 11,84 | -1,50% | 188.949,00 |
| 31.07.2025 | 11,85 | 12,18 | 11,56 | 12,02 | -2,12% | 161.791,00 |
| 30.07.2025 | 12,88 | 13,50 | 12,12 | 12,28 | 0,00% | 219.782,00 |
| 29.07.2025 | 12,20 | 12,36 | 12,05 | 12,28 | 0,90% | 179.490,00 |
| 28.07.2025 | 11,86 | 12,27 | 11,86 | 12,17 | 0,91% | 89.377,00 |
| 25.07.2025 | 12,00 | 12,06 | 11,85 | 12,06 | 1,01% | 52.309,00 |
| 24.07.2025 | 12,06 | 12,06 | 11,90 | 11,94 | -1,89% | 69.233,00 |