Lucibel S.A. ALUCI
EURONEXT · Frankreich · Elektronische Technologie
€3,99+0,35 (+9,75 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,99 | +9,75 % | €3,99 | €3,99 | €3,99 | 4 |
| 2026-09-30 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-09-29 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 1 |
| 2026-09-28 | €3,64 | +0,69 % | €3,64 | €3,64 | €3,64 | 14 |
| 2026-09-25 | €3,61 | 0,00 % | €3,61 | €3,61 | €3,61 | 0 |
| 2026-09-24 | €3,61 | -9,74 % | €3,61 | €3,61 | €3,61 | 40 |
| 2026-09-23 | €4,00 | +8,11 % | €3,70 | €4,00 | €3,61 | 309 |
| 2026-09-22 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 93 |
| 2026-09-21 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 9 |
| 2026-09-18 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 8 |
| 2026-09-17 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 56 |
| 2026-09-16 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-09-15 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-09-14 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 15 |
| 2026-09-11 | €3,70 | -0,01 % | €3,70 | €3,70 | €3,70 | 41 |
| 2026-09-10 | €3,70 | +0,27 % | €3,70 | €3,70 | €3,70 | 22 |
| 2026-09-09 | €3,69 | 0,00 % | €3,69 | €3,69 | €3,69 | 0 |
| 2026-09-08 | €3,69 | -6,56 % | €3,69 | €3,69 | €3,69 | 38 |
| 2026-09-07 | €3,95 | +7,03 % | €3,95 | €3,95 | €3,95 | 57 |
| 2026-09-04 | €3,69 | 0,00 % | €3,69 | €3,69 | €3,69 | 0 |
| 2026-09-03 | €3,69 | 0,00 % | €3,69 | €3,69 | €3,69 | 324 |
| 2026-09-02 | €3,69 | -10,00 % | €3,69 | €3,69 | €3,69 | 4 |
| 2026-09-01 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-31 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 100 |
| 2026-08-28 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-27 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-26 | €4,10 | +2,50 % | €4,15 | €4,15 | €4,10 | 61 |
| 2026-08-25 | €4,00 | -3,61 % | €3,74 | €4,00 | €3,74 | 2 |
| 2026-08-24 | €4,15 | -5,25 % | €4,40 | €4,40 | €4,05 | 1,07K |
| 2026-08-21 | €4,38 | +9,50 % | €4,12 | €4,40 | €4,12 | 1,18K |
| 2026-08-20 | €4,00 | 0,00 % | €4,00 | €4,00 | €3,61 | 6 |
| 2026-08-19 | €4,00 | +0,26 % | €4,10 | €4,42 | €4,00 | 2,03K |
| 2026-08-18 | €3,99 | +32,96 % | €3,99 | €3,99 | €3,99 | 400 |
| 2026-08-17 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-14 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-13 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-12 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-11 | €3,00 | +0,02 % | €3,00 | €3,00 | €3,00 | 14 |
| 2026-08-10 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-07 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-06 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-05 | €3,00 | -7,98 % | €3,27 | €3,28 | €3,00 | 116 |
| 2026-08-04 | €3,26 | -18,50 % | €3,54 | €3,54 | €3,26 | 121 |
| 2026-08-03 | €4,00 | +0,01 % | €4,00 | €4,00 | €4,00 | 150 |
| 2026-07-31 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-30 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-29 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-28 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-27 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-24 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-23 | €4,00 | +5,81 % | €3,68 | €4,00 | €3,51 | 126 |
| 2026-07-22 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 19 |
| 2026-07-21 | €3,78 | 0,00 % | €3,80 | €3,80 | €3,78 | 21 |
| 2026-07-20 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-17 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 61 |
| 2026-07-16 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 20 |
| 2026-07-15 | €3,78 | 0,00 % | €3,79 | €3,79 | €3,78 | 9 |
| 2026-07-14 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 40 |
| 2026-07-13 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 26 |
| 2026-07-10 | €3,78 | -5,50 % | €4,00 | €4,20 | €3,78 | 632 |
| 2026-07-09 | €4,00 | 0,00 % | €3,78 | €4,00 | €3,78 | 71 |
| 2026-07-08 | €4,00 | +5,82 % | €3,78 | €4,00 | €3,78 | 161 |
| 2026-07-07 | €3,78 | -5,50 % | €3,78 | €3,78 | €3,78 | 35 |
| 2026-07-06 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 11 |
| 2026-07-03 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-02 | €4,00 | -2,44 % | €4,00 | €4,05 | €4,00 | 41 |
| 2026-07-01 | €4,10 | 0,00 % | €3,77 | €4,10 | €3,50 | 69 |
| 2026-06-30 | €4,10 | -14,57 % | €4,40 | €4,40 | €4,10 | 494 |
| 2026-06-29 | €4,80 | -2,04 % | €4,80 | €4,80 | €4,80 | 1 |
| 2026-06-26 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-06-25 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-06-24 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-06-23 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-06-22 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 0 |
| 2026-06-19 | €4,90 | +0,25 % | €4,90 | €4,90 | €4,90 | 200 |
| 2026-06-18 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-17 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-16 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-15 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-12 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-11 | €4,89 | 0,00 % | €4,89 | €4,89 | €4,89 | 0 |
| 2026-06-10 | €4,89 | +8,61 % | €4,90 | €4,90 | €4,89 | 50 |
| 2026-06-09 | €4,50 | -9,09 % | €4,60 | €4,90 | €4,15 | 364 |
| 2026-06-08 | €4,95 | 0,00 % | €4,95 | €4,95 | €4,95 | 0 |
| 2026-06-05 | €4,95 | 0,00 % | €4,95 | €4,95 | €4,95 | 0 |
| 2026-06-04 | €4,95 | 0,00 % | €4,95 | €4,95 | €4,95 | 0 |
| 2026-06-03 | €4,95 | 0,00 % | €4,95 | €4,95 | €4,95 | 0 |
| 2026-06-02 | €4,95 | +15,65 % | €4,59 | €4,95 | €4,59 | 248 |
| 2026-06-01 | €4,28 | +12,03 % | €4,20 | €4,28 | €4,20 | 105 |
| 2026-05-29 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |