1,560€
5,41%
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 | 1,56 | 5,41% | - |
| 24.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 23.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 22.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 17.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 8,63% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 15.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -7,64% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 02.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,10% | - |
| 01.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 31.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 27.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,49% | - |
| 26.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,09% | - |
| 25.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 24.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 19.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 18.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 17.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 14.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 13.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 12.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 10.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 07.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 06.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 04.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 03.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 28.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 27.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 26.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 25.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 21.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 20.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 19.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 18.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 13.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 11.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 10.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 06.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 05.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 04.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 03.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 31.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 10,65% | - |
| 30.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 29.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 24.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 11,26% | 300,00 |
| 23.01.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 2,03% | - |
| 22.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 21.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 20.01.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 7,86% | 14,00 |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 16.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 15.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 14.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 13.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 09.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 08.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 07.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 06.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 03.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 02.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 30.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 23.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 20.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 19.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 18.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 16.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 13.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 12.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 11.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 10.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 09.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 06.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 05.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 04.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 03.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 02.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 29.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 28.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 27.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |