17,494$
-0,15%
Echtzeit-Aktienkurs Luxfer Holdings PLC
Bid:
Ask:
Aktienkurse zur Luxfer Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 17,49 | 17,75 | 17,19 | 17,51 | -0,06% | 130.483,00 |
| 09.06.2026 | 17,69 | 18,41 | 17,14 | 17,52 | 0,34% | 165.620,00 |
| 08.06.2026 | 17,17 | 18,27 | 16,96 | 17,46 | 3,07% | 106.576,00 |
| 05.06.2026 | 17,43 | 17,49 | 16,68 | 16,94 | -3,42% | 137.577,00 |
| 04.06.2026 | 17,54 | 17,70 | 17,29 | 17,54 | 1,33% | 91.285,00 |
| 03.06.2026 | 17,54 | 17,59 | 17,28 | 17,31 | -1,42% | 130.356,00 |
| 02.06.2026 | 17,50 | 18,04 | 17,45 | 17,56 | 0,63% | 177.562,00 |
| 01.06.2026 | 17,01 | 17,45 | 16,90 | 17,45 | 2,47% | 175.186,00 |
| 29.05.2026 | 17,17 | 17,22 | 16,88 | 17,03 | -0,47% | 174.199,00 |
| 28.05.2026 | 16,71 | 17,18 | 16,54 | 17,11 | 2,39% | 141.418,00 |
| 27.05.2026 | 16,34 | 16,97 | 16,34 | 16,71 | 0,54% | 120.103,00 |
| 26.05.2026 | 16,51 | 16,81 | 16,36 | 16,62 | 2,40% | 196.966,00 |
| 22.05.2026 | 16,05 | 16,38 | 15,93 | 16,23 | 2,01% | 222.904,00 |
| 21.05.2026 | 15,91 | 15,98 | 15,43 | 15,91 | 0,00% | 110.283,00 |
| 20.05.2026 | 15,22 | 15,99 | 15,16 | 15,91 | 4,95% | 190.012,00 |
| 19.05.2026 | 15,36 | 15,48 | 15,00 | 15,16 | -2,07% | 96.835,00 |
| 18.05.2026 | 15,72 | 15,82 | 15,41 | 15,48 | 0,06% | 93.500,00 |
| 15.05.2026 | 15,43 | 15,90 | 15,33 | 15,47 | -1,09% | 235.120,00 |
| 14.05.2026 | 15,43 | 15,74 | 15,28 | 15,64 | 1,43% | 124.254,00 |
| 13.05.2026 | 14,95 | 15,59 | 14,90 | 15,42 | 2,39% | 161.063,00 |
| 12.05.2026 | 15,33 | 15,33 | 14,73 | 15,06 | -2,90% | 98.530,00 |
| 11.05.2026 | 15,55 | 15,72 | 15,40 | 15,51 | -0,39% | 108.337,00 |
| 08.05.2026 | 15,54 | 15,59 | 14,87 | 15,57 | 0,32% | 98.502,00 |
| 07.05.2026 | 16,00 | 16,00 | 15,45 | 15,52 | -1,90% | 137.841,00 |
| 06.05.2026 | 15,82 | 15,94 | 15,35 | 15,82 | 1,35% | 141.358,00 |
| 05.05.2026 | 15,32 | 15,79 | 15,19 | 15,61 | 3,24% | 112.085,00 |
| 04.05.2026 | 15,23 | 15,31 | 14,96 | 15,12 | -1,50% | 124.861,00 |
| 01.05.2026 | 15,10 | 15,48 | 15,02 | 15,35 | 1,99% | 146.114,00 |
| 30.04.2026 | 14,10 | 15,25 | 14,10 | 15,05 | 5,69% | 186.863,00 |
| 29.04.2026 | 13,79 | 14,61 | 13,79 | 14,24 | 7,15% | 356.778,00 |
| 28.04.2026 | 13,17 | 13,36 | 13,02 | 13,29 | 0,83% | 120.305,00 |
| 27.04.2026 | 13,15 | 13,63 | 13,15 | 13,18 | 0,30% | 111.158,00 |
| 24.04.2026 | 13,21 | 13,21 | 12,74 | 13,14 | 1,86% | 78.731,00 |
| 23.04.2026 | 12,87 | 13,03 | 12,64 | 12,90 | 0,62% | 100.997,00 |
| 22.04.2026 | 12,75 | 12,92 | 12,60 | 12,82 | 1,34% | 106.432,00 |
| 21.04.2026 | 12,94 | 13,11 | 12,56 | 12,65 | -1,71% | 120.017,00 |
| 20.04.2026 | 12,88 | 13,08 | 12,56 | 12,87 | -0,46% | 114.179,00 |
| 17.04.2026 | 12,80 | 13,14 | 12,71 | 12,93 | 1,65% | 139.793,00 |
| 16.04.2026 | 12,97 | 13,12 | 12,68 | 12,72 | -2,53% | 120.451,00 |
| 15.04.2026 | 13,23 | 13,24 | 12,92 | 13,05 | -1,88% | 117.079,00 |
| 14.04.2026 | 13,36 | 13,56 | 13,28 | 13,30 | -0,45% | 96.410,00 |
| 13.04.2026 | 13,06 | 13,36 | 12,95 | 13,36 | 2,14% | 117.189,00 |
| 10.04.2026 | 12,99 | 13,22 | 12,99 | 13,08 | -0,46% | 74.926,00 |
| 09.04.2026 | 12,72 | 13,21 | 12,72 | 13,14 | 2,02% | 115.532,00 |
| 08.04.2026 | 12,79 | 13,09 | 12,53 | 12,88 | 5,66% | 151.821,00 |
| 07.04.2026 | 12,15 | 12,24 | 12,00 | 12,19 | -0,16% | 126.504,00 |
| 06.04.2026 | 12,07 | 12,24 | 11,94 | 12,21 | 0,58% | 107.086,00 |
| 02.04.2026 | 11,92 | 12,34 | 11,79 | 12,14 | -0,65% | 112.588,00 |
| 01.04.2026 | 12,26 | 12,41 | 12,15 | 12,22 | 0,33% | 108.323,00 |
| 31.03.2026 | 12,07 | 12,24 | 11,86 | 12,18 | 2,10% | 145.468,00 |
| 30.03.2026 | 12,31 | 12,31 | 11,84 | 11,93 | -2,37% | 162.337,00 |
| 27.03.2026 | 12,31 | 12,40 | 12,15 | 12,22 | -1,05% | 138.824,00 |
| 26.03.2026 | 12,50 | 12,89 | 12,25 | 12,35 | -2,68% | 159.975,00 |
| 25.03.2026 | 12,63 | 12,69 | 12,28 | 12,69 | 2,67% | 171.144,00 |
| 24.03.2026 | 12,27 | 12,47 | 11,97 | 12,36 | 1,98% | 193.983,00 |
| 23.03.2026 | 11,80 | 12,23 | 11,79 | 12,12 | 5,30% | 249.344,00 |
| 20.03.2026 | 11,82 | 11,83 | 11,31 | 11,51 | -2,62% | 2.411.738,00 |
| 19.03.2026 | 11,39 | 11,98 | 11,26 | 11,82 | 1,72% | 340.987,00 |
| 18.03.2026 | 11,69 | 11,80 | 11,50 | 11,62 | -1,61% | 394.825,00 |
| 17.03.2026 | 11,90 | 12,04 | 11,79 | 11,81 | 0,08% | 370.521,00 |
| 16.03.2026 | 11,73 | 12,00 | 11,67 | 11,80 | 1,72% | 281.333,00 |
| 13.03.2026 | 11,78 | 11,79 | 11,38 | 11,60 | -0,34% | 295.941,00 |
| 12.03.2026 | 11,71 | 11,83 | 11,52 | 11,64 | -2,84% | 369.244,00 |
| 11.03.2026 | 11,99 | 12,05 | 11,69 | 11,98 | -0,33% | 389.516,00 |
| 10.03.2026 | 11,89 | 12,29 | 11,73 | 12,02 | -0,33% | 403.903,00 |
| 09.03.2026 | 11,78 | 12,18 | 11,58 | 12,06 | 0,67% | 229.889,00 |
| 06.03.2026 | 12,37 | 12,38 | 11,90 | 11,98 | -3,70% | 161.487,00 |
| 05.03.2026 | 12,61 | 12,69 | 12,43 | 12,44 | -1,97% | 158.150,00 |
| 04.03.2026 | 12,81 | 13,03 | 12,63 | 12,69 | 0,24% | 165.606,00 |
| 03.03.2026 | 12,60 | 12,85 | 12,42 | 12,66 | -2,09% | 143.783,00 |
| 02.03.2026 | 12,56 | 13,14 | 12,36 | 12,93 | 0,47% | 196.514,00 |
| 27.02.2026 | 13,20 | 13,24 | 12,79 | 12,87 | -3,60% | 208.587,00 |
| 26.02.2026 | 13,02 | 13,51 | 12,81 | 13,35 | 3,01% | 216.905,00 |
| 25.02.2026 | 14,96 | 15,00 | 12,69 | 12,96 | -16,71% | 313.625,00 |
| 24.02.2026 | 15,21 | 15,58 | 15,21 | 15,56 | 2,57% | 92.407,00 |
| 23.02.2026 | 15,65 | 15,65 | 15,07 | 15,17 | -3,07% | 96.917,00 |
| 20.02.2026 | 15,49 | 15,75 | 15,36 | 15,65 | 0,97% | 119.997,00 |
| 19.02.2026 | 15,41 | 15,62 | 15,37 | 15,50 | 0,19% | 95.064,00 |
| 18.02.2026 | 15,59 | 15,87 | 15,23 | 15,47 | -0,96% | 110.996,00 |
| 17.02.2026 | 15,75 | 15,75 | 15,43 | 15,62 | 0,00% | 148.146,00 |
| 13.02.2026 | 15,58 | 15,89 | 15,42 | 15,62 | 0,26% | 149.856,00 |
| 12.02.2026 | 15,79 | 15,97 | 15,35 | 15,58 | 0,06% | 118.721,00 |
| 11.02.2026 | 15,71 | 15,88 | 15,50 | 15,57 | -0,26% | 105.652,00 |
| 10.02.2026 | 15,61 | 15,72 | 15,52 | 15,61 | 0,32% | 101.983,00 |
| 09.02.2026 | 15,55 | 15,72 | 15,35 | 15,56 | 0,39% | 81.232,00 |
| 06.02.2026 | 15,24 | 15,68 | 15,24 | 15,50 | 2,38% | 103.966,00 |
| 05.02.2026 | 15,42 | 15,61 | 15,06 | 15,14 | -2,51% | 100.391,00 |
| 04.02.2026 | 15,68 | 15,79 | 15,20 | 15,53 | 0,00% | 140.723,00 |
| 03.02.2026 | 15,62 | 15,77 | 15,23 | 15,53 | -0,58% | 130.693,00 |
| 02.02.2026 | 15,13 | 15,69 | 15,13 | 15,62 | 3,17% | 139.551,00 |
| 30.01.2026 | 15,05 | 15,25 | 14,90 | 15,14 | -0,66% | 116.052,00 |
| 29.01.2026 | 14,87 | 15,37 | 14,75 | 15,24 | 3,32% | 186.276,00 |
| 28.01.2026 | 15,16 | 15,27 | 14,74 | 14,75 | -2,58% | 148.970,00 |
| 27.01.2026 | 15,18 | 15,34 | 15,00 | 15,14 | 0,00% | 106.855,00 |
| 26.01.2026 | 15,19 | 15,45 | 14,96 | 15,14 | -0,46% | 167.729,00 |
| 23.01.2026 | 15,64 | 15,79 | 15,05 | 15,21 | -3,55% | 184.585,00 |
| 22.01.2026 | 15,44 | 16,03 | 15,32 | 15,77 | 3,27% | 223.773,00 |
| 21.01.2026 | 15,03 | 15,40 | 14,97 | 15,27 | 2,97% | 210.790,00 |
| 20.01.2026 | 15,00 | 15,08 | 14,70 | 14,83 | -2,37% | 149.306,00 |
| 16.01.2026 | 15,28 | 15,50 | 14,90 | 15,19 | -0,52% | 136.723,00 |