1,440€
2,13%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 21.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 20.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 96,00 |
| 19.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 18.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 15.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 11.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 08.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 01.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 31.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 30.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 29.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 28.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 24.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 23.07.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 5,03% | 357,00 |
| 22.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 21.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 18.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 17.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 16.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 14.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 11.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 10.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,57% | - |
| 09.07.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 1,16% | 4,00 |
| 08.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 07.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 03.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 30.06.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 2,84% | 123,00 |
| 27.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 26.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 24.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 23.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 20.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 19.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 18.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 17.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 16.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 13.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 11.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 06.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 05.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 03.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 02.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 28.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 27.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 26.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 23.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 22.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 21.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 20.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 19.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 16.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 15.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 14.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 13.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 12.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 09.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 08.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 07.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 06.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 05.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 02.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 29.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 25.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 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% | - |