2,170€
-2,25%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
13.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
12.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
11.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
10.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
07.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
06.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
05.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
04.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
03.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
31.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
30.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
29.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
28.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
27.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
24.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
23.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
22.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
21.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
20.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
17.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
16.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
15.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | - |
14.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,30% | - |
13.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
10.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
09.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
08.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
07.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
06.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
03.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
02.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
30.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
29.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
26.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
25.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
24.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
23.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
22.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
19.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
18.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
17.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
16.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
15.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,75% | - |
12.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
11.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
10.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
09.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
08.04.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 4,17% | 500,00 |
05.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
04.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
03.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
02.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
28.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
27.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 13,04% | - |
26.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
25.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
22.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
21.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
20.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
19.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
18.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
15.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
14.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
13.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
12.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
11.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
08.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
07.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
06.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
05.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
04.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
01.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 8,05% | - |
29.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -9,70% | - |
28.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
27.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
26.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
23.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
22.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
21.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
20.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
19.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
15.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
14.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
13.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
12.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
09.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
08.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
07.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
06.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
05.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
02.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
01.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
31.01.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -5,95% | 400,00 |
30.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -7,18% | - |
29.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 8,38% | - |
26.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
25.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
24.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 9,15% | - |