13,850€
Echtzeit-Aktienkurs Lucas Bols N.V.
Bid:
Ask:
Aktienkurse zur Lucas Bols N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,40 | 14,55 | 14,23 | 14,25 | -1,21% | - |
| 18.04.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,00% | - |
| 17.04.2024 | 13,65 | 14,63 | 13,65 | 14,43 | 1,05% | - |
| 16.04.2024 | 14,20 | 14,28 | 14,18 | 14,28 | 0,53% | - |
| 15.04.2024 | 14,25 | 14,25 | 14,18 | 14,20 | -0,35% | - |
| 12.04.2024 | 13,60 | 14,25 | 13,60 | 14,25 | 0,35% | - |
| 11.04.2024 | 14,15 | 14,33 | 14,15 | 14,20 | 0,18% | - |
| 10.04.2024 | 13,50 | 14,25 | 13,50 | 14,18 | 0,53% | - |
| 09.04.2024 | 14,08 | 14,30 | 14,08 | 14,10 | 0,18% | - |
| 08.04.2024 | 13,45 | 14,50 | 13,45 | 14,08 | 0,72% | - |
| 05.04.2024 | 13,55 | 14,45 | 13,55 | 13,98 | -3,29% | - |
| 04.04.2024 | 13,45 | 15,45 | 13,45 | 14,45 | 2,85% | - |
| 03.04.2024 | 14,10 | 14,68 | 14,05 | 14,05 | -5,70% | - |
| 02.04.2024 | 15,13 | 15,13 | 14,90 | 14,90 | -1,49% | - |
| 28.03.2024 | 15,20 | 15,53 | 15,13 | 15,13 | -0,49% | - |
| 27.03.2024 | 15,18 | 15,28 | 15,15 | 15,20 | 0,16% | - |
| 26.03.2024 | 15,23 | 15,50 | 15,13 | 15,18 | -0,33% | - |
| 25.03.2024 | 15,30 | 15,85 | 15,05 | 15,23 | -3,94% | - |
| 22.03.2024 | 15,40 | 16,00 | 15,40 | 15,85 | -0,47% | - |
| 21.03.2024 | 15,45 | 16,10 | 15,45 | 15,93 | -1,09% | - |
| 20.03.2024 | 15,60 | 16,23 | 15,60 | 16,10 | -0,46% | - |
| 19.03.2024 | 16,63 | 16,65 | 15,65 | 16,18 | -2,71% | - |
| 18.03.2024 | 16,53 | 16,68 | 16,48 | 16,63 | 0,61% | - |
| 15.03.2024 | 15,65 | 16,70 | 15,65 | 16,53 | -0,45% | - |
| 14.03.2024 | 16,30 | 16,95 | 16,30 | 16,60 | 1,84% | - |
| 13.03.2024 | 15,78 | 16,55 | 15,78 | 16,30 | 3,33% | - |
| 12.03.2024 | 15,00 | 16,28 | 15,00 | 15,78 | 0,32% | - |
| 11.03.2024 | 15,98 | 16,20 | 15,73 | 15,73 | -1,56% | - |
| 08.03.2024 | 17,00 | 17,05 | 12,55 | 15,98 | -6,03% | - |
| 07.03.2024 | 16,25 | 17,03 | 16,25 | 17,00 | 0,44% | - |
| 06.03.2024 | 16,70 | 17,35 | 16,70 | 16,93 | -2,31% | - |
| 05.03.2024 | 17,33 | 17,55 | 17,33 | 17,33 | 0,00% | - |
| 04.03.2024 | 17,60 | 17,60 | 17,33 | 17,33 | -1,56% | - |
| 01.03.2024 | 17,55 | 17,68 | 17,55 | 17,60 | 0,28% | - |
| 29.02.2024 | 17,80 | 17,80 | 17,50 | 17,55 | -1,40% | - |
| 28.02.2024 | 17,15 | 17,80 | 17,15 | 17,80 | 0,28% | - |
| 27.02.2024 | 17,25 | 17,95 | 17,25 | 17,75 | -0,98% | - |
| 26.02.2024 | 17,25 | 17,95 | 17,25 | 17,93 | 0,00% | - |
| 23.02.2024 | 17,90 | 17,98 | 17,90 | 17,93 | 0,14% | - |
| 22.02.2024 | 18,05 | 18,08 | 17,73 | 17,90 | -0,83% | - |
| 21.02.2024 | 18,03 | 18,05 | 17,95 | 18,05 | 0,14% | - |
| 20.02.2024 | 17,45 | 18,05 | 17,45 | 18,03 | 0,00% | - |
| 19.02.2024 | 17,40 | 18,03 | 17,40 | 18,03 | 0,14% | - |
| 16.02.2024 | 17,50 | 18,08 | 17,50 | 18,00 | -0,41% | - |
| 15.02.2024 | 17,45 | 18,10 | 17,45 | 18,08 | 0,28% | - |
| 14.02.2024 | 17,45 | 18,03 | 17,45 | 18,03 | 0,00% | - |
| 13.02.2024 | 17,45 | 18,03 | 17,45 | 18,03 | 0,00% | - |
| 12.02.2024 | 18,03 | 18,03 | 17,98 | 18,03 | 0,00% | - |
| 09.02.2024 | 17,45 | 18,05 | 17,45 | 18,03 | 0,00% | - |
| 08.02.2024 | 17,78 | 18,13 | 17,78 | 18,03 | 1,41% | - |
| 07.02.2024 | 17,10 | 17,88 | 17,10 | 17,78 | 0,14% | - |
| 06.02.2024 | 17,25 | 17,85 | 17,25 | 17,75 | -0,42% | - |
| 05.02.2024 | 17,25 | 17,95 | 17,25 | 17,83 | 0,00% | - |
| 02.02.2024 | 17,83 | 17,90 | 17,83 | 17,83 | 0,00% | - |
| 01.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 31.01.2024 | 17,25 | 17,85 | 17,25 | 17,83 | -0,14% | - |
| 30.01.2024 | 17,25 | 17,88 | 17,25 | 17,85 | 0,00% | - |
| 29.01.2024 | 17,83 | 17,88 | 17,80 | 17,85 | 0,14% | - |
| 26.01.2024 | 17,30 | 17,88 | 17,30 | 17,83 | -0,28% | - |
| 25.01.2024 | 17,20 | 17,98 | 17,20 | 17,88 | 0,56% | - |
| 24.01.2024 | 17,15 | 17,78 | 17,15 | 17,78 | 0,28% | - |
| 23.01.2024 | 17,68 | 17,85 | 17,68 | 17,73 | 0,28% | - |
| 22.01.2024 | 17,25 | 17,88 | 17,25 | 17,68 | -0,84% | - |
| 19.01.2024 | 17,25 | 17,88 | 17,25 | 17,83 | 0,00% | - |
| 18.01.2024 | 17,88 | 17,88 | 17,83 | 17,83 | -0,28% | - |
| 17.01.2024 | 17,88 | 17,88 | 17,83 | 17,88 | 0,00% | - |
| 16.01.2024 | 17,35 | 17,93 | 17,35 | 17,88 | -0,28% | - |
| 15.01.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,00% | - |
| 12.01.2024 | 17,93 | 17,93 | 17,90 | 17,93 | 0,00% | - |
| 11.01.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,00% | - |
| 10.01.2024 | 17,35 | 17,93 | 17,35 | 17,93 | 0,00% | - |
| 09.01.2024 | 17,88 | 17,93 | 17,88 | 17,93 | 0,28% | - |
| 08.01.2024 | 17,30 | 17,93 | 17,30 | 17,88 | 0,00% | - |
| 05.01.2024 | 17,25 | 17,88 | 17,25 | 17,88 | 0,28% | - |
| 04.01.2024 | 17,25 | 17,85 | 17,25 | 17,83 | 0,00% | - |
| 03.01.2024 | 17,90 | 18,03 | 17,83 | 17,83 | -0,42% | - |
| 02.01.2024 | 17,95 | 18,03 | 17,90 | 17,90 | -0,42% | - |
| 29.12.2023 | 17,98 | 17,98 | 17,88 | 17,98 | 0,00% | - |
| 28.12.2023 | 17,20 | 17,98 | 17,20 | 17,98 | 1,13% | - |
| 27.12.2023 | 17,20 | 18,20 | 17,20 | 17,78 | 0,00% | - |
| 22.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 0,00% | - |
| 21.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 0,00% | - |
| 20.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 0,00% | - |
| 19.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 2,45% | - |
| 18.12.2023 | 17,20 | 17,78 | 17,20 | 17,35 | -2,39% | - |
| 15.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 0,00% | - |
| 14.12.2023 | 17,20 | 17,78 | 17,20 | 17,78 | 0,00% | - |
| 13.12.2023 | 17,78 | 17,83 | 17,78 | 17,78 | 0,00% | - |
| 12.12.2023 | 17,00 | 17,78 | 17,00 | 17,78 | 1,14% | - |
| 11.12.2023 | 17,53 | 17,58 | 17,53 | 17,58 | 0,29% | - |
| 08.12.2023 | 16,95 | 17,55 | 16,95 | 17,53 | 2,19% | - |
| 07.12.2023 | 16,95 | 17,55 | 16,95 | 17,15 | -2,14% | - |
| 06.12.2023 | 17,53 | 17,55 | 17,53 | 17,53 | 2,19% | - |
| 05.12.2023 | 16,95 | 17,55 | 16,95 | 17,15 | -2,14% | - |
| 04.12.2023 | 16,90 | 17,85 | 16,90 | 17,53 | 0,29% | - |
| 01.12.2023 | 16,90 | 17,48 | 16,90 | 17,48 | 0,00% | - |
| 30.11.2023 | 16,90 | 17,48 | 16,90 | 17,48 | 0,00% | - |
| 29.11.2023 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 28.11.2023 | 16,90 | 17,48 | 16,90 | 17,48 | 0,00% | - |
| 27.11.2023 | 17,43 | 17,48 | 17,38 | 17,48 | 0,29% | - |