2,040€
Echtzeit-Aktienkurs Luceco PLC
Bid:
Ask:
Aktienkurse zur Luceco PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,04 | 2,19 | 2,04 | 2,16 | 0,93% | - |
| 16.05.2024 | 2,13 | 2,15 | 2,09 | 2,14 | 0,94% | - |
| 15.05.2024 | 1,96 | 2,13 | 1,96 | 2,12 | 3,67% | - |
| 14.05.2024 | 1,90 | 2,05 | 1,90 | 2,05 | 4,60% | - |
| 13.05.2024 | 1,82 | 1,99 | 1,82 | 1,96 | 2,09% | - |
| 10.05.2024 | 1,81 | 1,93 | 1,81 | 1,92 | 0,00% | - |
| 09.05.2024 | 1,81 | 1,92 | 1,81 | 1,92 | 1,32% | - |
| 08.05.2024 | 1,78 | 1,89 | 1,78 | 1,89 | 1,07% | - |
| 07.05.2024 | 1,77 | 1,92 | 1,77 | 1,87 | 0,54% | - |
| 06.05.2024 | 1,86 | 1,87 | 1,86 | 1,86 | -0,53% | - |
| 03.05.2024 | 1,87 | 1,97 | 1,87 | 1,87 | -4,59% | - |
| 02.05.2024 | 1,85 | 1,98 | 1,85 | 1,96 | 0,77% | - |
| 30.04.2024 | 1,83 | 1,96 | 1,83 | 1,95 | 1,57% | - |
| 29.04.2024 | 1,95 | 1,98 | 1,89 | 1,92 | -1,54% | - |
| 26.04.2024 | 1,87 | 1,97 | 1,87 | 1,95 | -0,26% | - |
| 25.04.2024 | 1,80 | 1,97 | 1,80 | 1,95 | 2,63% | - |
| 24.04.2024 | 1,81 | 1,93 | 1,80 | 1,90 | 0,26% | - |
| 23.04.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 2,16% | - |
| 22.04.2024 | 1,78 | 1,91 | 1,78 | 1,86 | -0,27% | - |
| 19.04.2024 | 1,80 | 1,92 | 1,80 | 1,86 | -1,06% | - |
| 18.04.2024 | 1,81 | 1,93 | 1,81 | 1,88 | -0,53% | - |
| 17.04.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -1,05% | - |
| 16.04.2024 | 1,87 | 1,94 | 1,85 | 1,91 | 2,69% | - |
| 15.04.2024 | 1,79 | 1,88 | 1,79 | 1,86 | -0,53% | - |
| 12.04.2024 | 1,70 | 1,89 | 1,70 | 1,87 | 4,47% | - |
| 11.04.2024 | 1,82 | 1,83 | 1,77 | 1,79 | -1,38% | - |
| 10.04.2024 | 1,71 | 1,85 | 1,71 | 1,82 | 0,28% | - |
| 09.04.2024 | 1,77 | 1,88 | 1,77 | 1,81 | -2,69% | - |
| 08.04.2024 | 1,77 | 1,86 | 1,76 | 1,86 | 5,38% | - |
| 05.04.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 0,86% | - |
| 04.04.2024 | 1,74 | 1,76 | 1,67 | 1,75 | 3,55% | - |
| 03.04.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 2,11% | - |
| 02.04.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 0,91% | - |
| 28.03.2024 | 1,62 | 1,64 | 1,58 | 1,64 | 1,55% | - |
| 27.03.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 7,67% | - |
| 26.03.2024 | 1,42 | 1,62 | 1,42 | 1,50 | 5,63% | - |
| 25.03.2024 | 1,37 | 1,45 | 1,37 | 1,42 | -2,07% | - |
| 22.03.2024 | 1,37 | 1,46 | 1,37 | 1,45 | 0,69% | - |
| 21.03.2024 | 1,39 | 1,47 | 1,39 | 1,44 | -1,71% | - |
| 20.03.2024 | 1,47 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 19.03.2024 | 1,35 | 1,48 | 1,35 | 1,47 | 2,09% | - |
| 18.03.2024 | 1,42 | 1,46 | 1,39 | 1,44 | 1,41% | - |
| 15.03.2024 | 1,36 | 1,45 | 1,36 | 1,42 | -2,08% | - |
| 14.03.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 0,35% | - |
| 13.03.2024 | 1,45 | 1,48 | 1,42 | 1,44 | -0,69% | - |
| 12.03.2024 | 1,51 | 1,52 | 1,43 | 1,45 | -3,97% | - |
| 11.03.2024 | 1,47 | 1,56 | 1,47 | 1,51 | -2,89% | - |
| 08.03.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 0,32% | - |
| 07.03.2024 | 1,48 | 1,58 | 1,48 | 1,55 | -0,96% | - |
| 06.03.2024 | 1,48 | 1,61 | 1,48 | 1,57 | 0,64% | - |
| 05.03.2024 | 1,53 | 1,61 | 1,53 | 1,56 | -3,12% | - |
| 04.03.2024 | 1,53 | 1,62 | 1,53 | 1,61 | -0,31% | - |
| 01.03.2024 | 1,57 | 1,65 | 1,57 | 1,61 | -1,83% | - |
| 29.02.2024 | 1,46 | 1,65 | 1,46 | 1,64 | 5,47% | - |
| 28.02.2024 | 1,62 | 1,73 | 1,43 | 1,56 | -8,26% | - |
| 27.02.2024 | 1,63 | 1,72 | 1,63 | 1,70 | -1,17% | - |
| 26.02.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,87% | - |
| 23.02.2024 | 1,73 | 1,74 | 1,70 | 1,73 | 0,29% | - |
| 22.02.2024 | 1,64 | 1,74 | 1,64 | 1,73 | -0,58% | - |
| 21.02.2024 | 1,68 | 1,76 | 1,68 | 1,74 | -1,42% | - |
| 20.02.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,57% | - |
| 19.02.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 16.02.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 15.02.2024 | 1,69 | 1,77 | 1,69 | 1,72 | -2,55% | - |
| 14.02.2024 | 1,76 | 1,78 | 1,73 | 1,77 | 0,00% | - |
| 13.02.2024 | 1,77 | 1,79 | 1,73 | 1,77 | 0,28% | - |
| 12.02.2024 | 1,75 | 1,79 | 1,73 | 1,76 | 0,28% | - |
| 09.02.2024 | 1,69 | 1,79 | 1,69 | 1,76 | -0,57% | - |
| 08.02.2024 | 1,76 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 07.02.2024 | 1,70 | 1,79 | 1,70 | 1,76 | -1,40% | - |
| 06.02.2024 | 1,75 | 1,80 | 1,74 | 1,78 | 2,01% | - |
| 05.02.2024 | 1,65 | 1,77 | 1,65 | 1,75 | 1,16% | - |
| 02.02.2024 | 1,56 | 1,75 | 1,56 | 1,73 | 5,18% | - |
| 01.02.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,86% | - |
| 31.01.2024 | 1,58 | 1,69 | 1,58 | 1,61 | -3,30% | - |
| 30.01.2024 | 1,65 | 1,78 | 1,61 | 1,67 | -4,58% | - |
| 29.01.2024 | 1,77 | 1,90 | 1,72 | 1,75 | -6,93% | - |
| 26.01.2024 | 1,64 | 1,90 | 1,64 | 1,88 | 9,65% | - |
| 25.01.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 1,18% | - |
| 24.01.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 23.01.2024 | 1,58 | 1,71 | 1,56 | 1,70 | 8,28% | - |
| 22.01.2024 | 1,48 | 1,58 | 1,48 | 1,57 | 0,32% | - |
| 19.01.2024 | 1,57 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 18.01.2024 | 1,58 | 1,58 | 1,56 | 1,58 | -0,32% | - |
| 17.01.2024 | 1,58 | 1,59 | 1,55 | 1,58 | 0,32% | - |
| 16.01.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,64% | - |
| 15.01.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 3,99% | - |
| 12.01.2024 | 1,44 | 1,52 | 1,44 | 1,51 | 0,00% | - |
| 11.01.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 10.01.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 09.01.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 0,00% | - |
| 08.01.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 05.01.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 04.01.2024 | 1,39 | 1,48 | 1,39 | 1,47 | 0,00% | - |
| 03.01.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,68% | - |
| 02.01.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 29.12.2023 | 1,46 | 1,47 | 1,43 | 1,45 | -0,69% | - |
| 28.12.2023 | 1,38 | 1,46 | 1,38 | 1,46 | 0,69% | - |
| 27.12.2023 | 1,48 | 1,48 | 1,43 | 1,45 | -2,03% | - |
| 22.12.2023 | 1,47 | 1,49 | 1,46 | 1,48 | 1,03% | - |