2,790€
2,57%
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,75 | 2,79 | 2,72 | 2,78 | 2,21% | - |
| 07.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 06.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 05.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 30.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 29.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 28.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 27.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 24.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 23.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 22.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 21.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 20.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 17.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 16.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 14.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 13.04.2026 | 2,26 | 2,32 | 2,26 | 2,32 | 4,50% | 150,00 |
| 10.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 09.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 08.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 07.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 7,14% | - |
| 02.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 01.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 31.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 30.03.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 0,00% | 186,00 |
| 27.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 26.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 25.03.2026 | 1,91 | 2,02 | 1,91 | 2,02 | 9,19% | 3.000,00 |
| 24.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 23.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 20.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 19.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 18.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 17.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 16.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 13.03.2026 | 1,91 | 2,02 | 1,91 | 2,02 | 5,21% | 66,00 |
| 12.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 11.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 10.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 09.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 06.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 05.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 04.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 03.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 02.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 27.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 26.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 25.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 24.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 23.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 20.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 19.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 18.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 17.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 16.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 13.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 12.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 11.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 10.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 06.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,85 | 1,85 | -5,61% | 2.001,00 |
| 04.02.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 3,16% | 700,00 |
| 03.02.2026 | 1,83 | 1,90 | 1,83 | 1,90 | 6,15% | 6.085,00 |
| 02.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 29.01.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 10,76% | 2.705,00 |
| 28.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 27.01.2026 | 1,54 | 1,67 | 1,54 | 1,67 | 9,15% | 6,00 |
| 26.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 23.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 22.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 21.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 20.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 19.01.2026 | 1,50 | 1,58 | 1,50 | 1,58 | 4,64% | 920,00 |
| 16.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 15.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 14.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 13.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 12.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 30.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 23.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 40,00 |
| 22.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 111,00 |
| 19.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 18.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 17.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 16.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 10.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |