6,798€
-1,34%
Echtzeit-Aktienkurs VISTRY GROUP PLC LS-,50
Bid:
Ask:
Aktienkurse zur VISTRY GROUP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 6,92 | 6,92 | 6,92 | 6,92 | 0,44% | 145,00 |
| 30.12.2024 | 6,70 | 6,89 | 6,70 | 6,89 | 2,53% | 550,00 |
| 27.12.2024 | 6,68 | 6,83 | 6,59 | 6,72 | -14,83% | 16.535,00 |
| 23.12.2024 | 8,01 | 8,01 | 7,80 | 7,89 | -1,80% | 7.567,00 |
| 20.12.2024 | 7,95 | 8,04 | 7,95 | 8,04 | 1,26% | 235,00 |
| 19.12.2024 | 7,97 | 7,97 | 7,94 | 7,94 | -0,81% | 1.150,00 |
| 18.12.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 0,28% | 3.200,00 |
| 17.12.2024 | 7,98 | 8,06 | 7,91 | 7,98 | 0,09% | - |
| 16.12.2024 | 8,00 | 8,01 | 7,94 | 7,97 | -0,81% | 4.105,00 |
| 13.12.2024 | 8,04 | 8,04 | 8,04 | 8,04 | -3,13% | 35,00 |
| 12.12.2024 | 8,31 | 8,31 | 8,18 | 8,30 | -1,25% | 716,00 |
| 11.12.2024 | 8,33 | 8,40 | 8,33 | 8,40 | 0,48% | 397,00 |
| 10.12.2024 | 8,69 | 8,69 | 8,36 | 8,36 | -5,32% | 3.058,00 |
| 09.12.2024 | 8,52 | 8,95 | 8,46 | 8,83 | 8,28% | 14.504,00 |
| 06.12.2024 | 8,20 | 8,20 | 8,16 | 8,16 | 0,49% | 1.175,00 |
| 05.12.2024 | 8,15 | 8,22 | 8,12 | 8,12 | 0,87% | 1.918,00 |
| 04.12.2024 | 7,78 | 8,05 | 7,78 | 8,05 | 5,09% | 425,00 |
| 03.12.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -0,71% | 255,00 |
| 02.12.2024 | 7,82 | 7,82 | 7,71 | 7,71 | -2,59% | 1.967,00 |
| 29.11.2024 | 7,85 | 7,92 | 7,85 | 7,92 | -1,37% | 1.094,00 |
| 28.11.2024 | 8,20 | 8,20 | 8,03 | 8,03 | -2,73% | 1.500,00 |
| 27.11.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 4,63% | 300,00 |
| 26.11.2024 | 8,04 | 8,04 | 7,89 | 7,89 | -3,78% | 2.280,00 |
| 25.11.2024 | 7,89 | 8,20 | 7,68 | 8,20 | 3,34% | 20.526,00 |
| 22.11.2024 | 7,92 | 7,93 | 7,92 | 7,93 | 3,86% | 750,00 |
| 21.11.2024 | 7,82 | 7,82 | 7,55 | 7,64 | -1,10% | 755,00 |
| 20.11.2024 | 7,91 | 7,91 | 7,41 | 7,72 | -5,91% | 1.423,00 |
| 19.11.2024 | 7,98 | 8,21 | 7,79 | 8,21 | 2,50% | 1.554,00 |
| 18.11.2024 | 8,36 | 8,36 | 7,92 | 8,01 | -5,15% | 7.223,00 |
| 15.11.2024 | 8,67 | 8,67 | 8,44 | 8,44 | -3,49% | 600,00 |
| 14.11.2024 | 8,57 | 8,75 | 8,57 | 8,75 | 2,58% | 322,00 |
| 13.11.2024 | 8,66 | 8,66 | 8,53 | 8,53 | -4,37% | 275,00 |
| 12.11.2024 | 9,16 | 9,16 | 8,92 | 8,92 | -2,25% | 1.750,00 |
| 11.11.2024 | 9,35 | 9,35 | 9,12 | 9,12 | 0,83% | 4.650,00 |
| 08.11.2024 | 10,30 | 10,30 | 8,36 | 9,05 | -13,69% | 11.876,00 |
| 07.11.2024 | 10,33 | 10,48 | 10,33 | 10,48 | -2,33% | 365,00 |
| 06.11.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,80% | 350,00 |
| 05.11.2024 | 10,71 | 10,88 | 10,62 | 10,65 | -0,70% | - |
| 04.11.2024 | 10,59 | 10,75 | 10,59 | 10,72 | 2,58% | 564,00 |
| 01.11.2024 | 10,92 | 10,92 | 10,45 | 10,45 | -1,88% | 1.315,00 |
| 31.10.2024 | 10,90 | 10,90 | 10,65 | 10,65 | -8,35% | 640,00 |
| 30.10.2024 | 11,57 | 11,62 | 11,57 | 11,62 | -0,68% | 714,00 |
| 29.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,47% | 20,00 |
| 28.10.2024 | 11,53 | 11,53 | 11,45 | 11,53 | -0,09% | 4.016,00 |
| 25.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,17% | 88,00 |
| 24.10.2024 | 11,68 | 11,68 | 11,32 | 11,56 | -1,45% | 2.170,00 |
| 23.10.2024 | 11,61 | 11,80 | 11,59 | 11,73 | 1,12% | 3.931,00 |
| 22.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,86% | 860,00 |
| 21.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,37% | 250,00 |
| 18.10.2024 | 11,99 | 11,99 | 11,66 | 11,66 | -2,26% | 546,00 |
| 17.10.2024 | 11,91 | 11,93 | 11,91 | 11,93 | 0,42% | 566,00 |
| 16.10.2024 | 11,80 | 11,97 | 11,52 | 11,88 | 1,11% | 3.381,00 |
| 15.10.2024 | 11,62 | 11,81 | 11,61 | 11,75 | 3,25% | - |
| 14.10.2024 | 11,31 | 11,38 | 11,18 | 11,38 | 1,25% | 775,00 |
| 11.10.2024 | 11,12 | 11,24 | 11,12 | 11,24 | 3,02% | 250,00 |
| 10.10.2024 | 11,52 | 11,52 | 10,62 | 10,91 | -5,70% | 3.450,00 |
| 09.10.2024 | 12,23 | 12,23 | 11,28 | 11,57 | -4,77% | 3.913,00 |
| 08.10.2024 | 15,06 | 15,06 | 9,77 | 12,15 | -21,10% | 14.069,00 |
| 07.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | 3,00 |
| 04.10.2024 | 15,72 | 15,74 | 15,72 | 15,74 | 1,22% | 774,00 |
| 03.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,13% | 8,00 |
| 02.10.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -0,77% | 79,00 |
| 01.10.2024 | 15,92 | 15,92 | 15,65 | 15,65 | -1,20% | 149,00 |
| 30.09.2024 | 16,41 | 16,41 | 15,84 | 15,84 | -2,64% | 866,00 |
| 27.09.2024 | 16,09 | 16,37 | 15,98 | 16,27 | 1,75% | - |
| 26.09.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 1,27% | 24,00 |
| 25.09.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -1,13% | 11,00 |
| 24.09.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -1,48% | 89,00 |
| 23.09.2024 | 16,06 | 16,30 | 16,06 | 16,21 | 0,00% | 40,00 |
| 20.09.2024 | 16,07 | 16,21 | 16,00 | 16,21 | -2,47% | 1.525,00 |
| 19.09.2024 | 16,50 | 16,62 | 16,50 | 16,62 | 2,34% | 1.973,00 |
| 18.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | 19,00 |
| 17.09.2024 | 16,48 | 16,65 | 16,32 | 16,36 | -0,67% | - |
| 16.09.2024 | 16,33 | 16,53 | 16,22 | 16,47 | 0,89% | - |
| 13.09.2024 | 16,43 | 16,49 | 16,23 | 16,33 | -0,61% | - |
| 12.09.2024 | 16,34 | 16,57 | 16,15 | 16,43 | 1,01% | - |
| 11.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | 23,00 |
| 10.09.2024 | 15,94 | 16,36 | 15,93 | 16,36 | 2,09% | - |
| 09.09.2024 | 16,21 | 16,33 | 15,91 | 16,03 | -1,81% | - |
| 06.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -3,83% | 65,00 |
| 05.09.2024 | 15,80 | 17,04 | 15,73 | 16,97 | 7,58% | - |
| 04.09.2024 | 16,02 | 16,15 | 15,77 | 15,78 | -2,86% | - |
| 03.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,85% | 313,00 |
| 02.09.2024 | 16,26 | 16,43 | 15,95 | 16,38 | 0,80% | - |
| 30.08.2024 | 16,08 | 16,54 | 16,07 | 16,25 | 1,15% | - |
| 29.08.2024 | 16,13 | 16,36 | 16,05 | 16,07 | -0,19% | - |
| 28.08.2024 | 16,47 | 16,48 | 16,06 | 16,10 | -1,26% | - |
| 27.08.2024 | 16,30 | 16,30 | 16,01 | 16,30 | -0,06% | 1.150,00 |
| 26.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,80% | 20,00 |
| 23.08.2024 | 16,20 | 16,20 | 16,18 | 16,18 | 0,87% | 700,00 |
| 22.08.2024 | 16,15 | 16,15 | 16,04 | 16,04 | -0,37% | 138,00 |
| 21.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,88% | 401,00 |
| 20.08.2024 | 16,05 | 16,37 | 15,93 | 15,96 | 1,33% | - |
| 19.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,38% | 330,00 |
| 16.08.2024 | 16,13 | 16,16 | 15,87 | 15,97 | 0,57% | - |
| 15.08.2024 | 15,92 | 15,92 | 15,88 | 15,88 | 0,83% | 1.109,00 |
| 14.08.2024 | 15,73 | 16,00 | 15,73 | 15,75 | 2,21% | 411,00 |
| 13.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,31% | 641,00 |
| 12.08.2024 | 15,35 | 15,35 | 15,21 | 15,21 | 0,66% | 339,00 |
| 09.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 2,44% | 70,00 |