£3,746
0,12%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 3,74 | 3,77 | 3,69 | 3,72 | -0,64% | 101.403,00 |
| 25.09.2025 | 3,75 | 3,78 | 3,71 | 3,74 | -1,06% | 32.057,00 |
| 24.09.2025 | 3,76 | 3,79 | 3,76 | 3,78 | 0,08% | 35.956,00 |
| 23.09.2025 | 3,79 | 3,83 | 3,77 | 3,78 | 0,29% | 55.697,00 |
| 22.09.2025 | 3,74 | 3,80 | 3,74 | 3,77 | 0,48% | 74.901,00 |
| 19.09.2025 | 3,76 | 3,80 | 3,74 | 3,75 | -0,48% | 82.907,00 |
| 18.09.2025 | 3,78 | 3,81 | 3,77 | 3,77 | -0,21% | 58.499,00 |
| 17.09.2025 | 3,74 | 3,80 | 3,74 | 3,78 | 0,64% | 52.541,00 |
| 16.09.2025 | 3,68 | 3,78 | 3,68 | 3,75 | 0,97% | 25.718,00 |
| 15.09.2025 | 3,76 | 3,78 | 3,70 | 3,72 | -1,01% | 50.002,00 |
| 12.09.2025 | 3,79 | 3,80 | 3,75 | 3,75 | -2,05% | 85.070,00 |
| 11.09.2025 | 3,81 | 3,85 | 3,79 | 3,83 | 0,44% | - |
| 10.09.2025 | 3,84 | 3,88 | 3,80 | 3,82 | -0,69% | - |
| 09.09.2025 | 3,89 | 3,92 | 3,83 | 3,84 | -1,45% | - |
| 08.09.2025 | 3,84 | 3,92 | 3,84 | 3,90 | 2,66% | - |
| 05.09.2025 | 3,80 | 3,82 | 3,78 | 3,80 | 0,00% | 35.108,00 |
| 04.09.2025 | 3,76 | 3,80 | 3,75 | 3,80 | 2,07% | 209.033,00 |
| 03.09.2025 | 3,70 | 3,74 | 3,65 | 3,72 | 2,23% | 81.538,00 |
| 02.09.2025 | 3,71 | 3,72 | 3,63 | 3,64 | -2,41% | 163.910,00 |
| 01.09.2025 | 3,73 | 3,77 | 3,71 | 3,73 | -0,51% | 71.523,00 |
| 29.08.2025 | 3,75 | 3,77 | 3,73 | 3,75 | 0,46% | 41.302,00 |
| 28.08.2025 | 3,72 | 3,77 | 3,72 | 3,73 | 1,08% | 31.646,00 |
| 27.08.2025 | 3,67 | 3,70 | 3,63 | 3,69 | 0,54% | 45.743,00 |
| 26.08.2025 | 3,69 | 3,71 | 3,67 | 3,67 | -1,59% | 51.462,00 |
| 25.08.2025 | 3,73 | 3,73 | 3,72 | 3,73 | 0,60% | - |
| 22.08.2025 | 3,65 | 3,72 | 3,65 | 3,71 | 2,18% | 26.506,00 |
| 21.08.2025 | 3,62 | 3,63 | 3,61 | 3,63 | 0,28% | 95.280,00 |
| 20.08.2025 | 3,58 | 3,62 | 3,57 | 3,62 | 0,06% | 23.624,00 |
| 19.08.2025 | 3,58 | 3,62 | 3,58 | 3,62 | 1,74% | 58.828,00 |
| 18.08.2025 | 3,59 | 3,61 | 3,54 | 3,56 | -0,28% | 41.982,00 |
| 15.08.2025 | 3,57 | 3,60 | 3,57 | 3,57 | 0,56% | 22.023,00 |
| 14.08.2025 | 3,57 | 3,58 | 3,52 | 3,55 | -3,04% | 61.214,00 |
| 13.08.2025 | 3,65 | 3,67 | 3,65 | 3,66 | 0,30% | 52.540,00 |
| 12.08.2025 | 3,57 | 3,66 | 3,57 | 3,65 | 2,56% | 66.832,00 |
| 11.08.2025 | 3,57 | 3,57 | 3,54 | 3,56 | -1,09% | 25.986,00 |
| 08.08.2025 | 3,56 | 3,61 | 3,51 | 3,59 | -1,64% | 126.392,00 |
| 07.08.2025 | 3,60 | 3,69 | 3,60 | 3,65 | 1,64% | 108.098,00 |
| 06.08.2025 | 3,57 | 3,69 | 3,56 | 3,60 | 1,32% | 66.786,00 |
| 05.08.2025 | 3,52 | 3,57 | 3,51 | 3,55 | 0,77% | 62.765,00 |
| 04.08.2025 | 3,53 | 3,53 | 3,47 | 3,52 | 0,57% | 57.635,00 |
| 01.08.2025 | 3,54 | 3,55 | 3,50 | 3,50 | -1,82% | 46.464,00 |
| 31.07.2025 | 3,58 | 3,61 | 3,56 | 3,57 | -0,17% | 45.234,00 |
| 30.07.2025 | 3,57 | 3,62 | 3,53 | 3,57 | 1,08% | 43.819,00 |
| 29.07.2025 | 3,56 | 3,56 | 3,52 | 3,53 | 0,40% | 30.024,00 |
| 28.07.2025 | 3,56 | 3,62 | 3,51 | 3,52 | -0,90% | 13.029,00 |
| 25.07.2025 | 3,63 | 3,63 | 3,54 | 3,55 | -2,68% | 98.173,00 |
| 24.07.2025 | 3,53 | 3,75 | 3,24 | 3,65 | -5,54% | 351.158,00 |
| 23.07.2025 | 3,81 | 3,88 | 3,80 | 3,86 | 2,28% | 77.823,00 |
| 22.07.2025 | 3,86 | 3,86 | 3,77 | 3,78 | -1,77% | 85.923,00 |
| 21.07.2025 | 3,83 | 3,86 | 3,82 | 3,85 | 0,73% | 47.670,00 |
| 18.07.2025 | 3,89 | 3,89 | 3,81 | 3,82 | -2,72% | 121.521,00 |
| 17.07.2025 | 3,91 | 3,96 | 3,91 | 3,92 | 1,31% | 31.152,00 |
| 16.07.2025 | 3,90 | 3,92 | 3,87 | 3,87 | -0,84% | 35.632,00 |
| 15.07.2025 | 3,91 | 3,97 | 3,91 | 3,91 | 0,00% | 33.170,00 |
| 14.07.2025 | 3,90 | 3,92 | 3,88 | 3,91 | 0,44% | 22.429,00 |
| 11.07.2025 | 3,95 | 3,95 | 3,89 | 3,89 | -2,02% | 22.317,00 |
| 10.07.2025 | 3,88 | 3,97 | 3,88 | 3,97 | 2,85% | 77.211,00 |
| 09.07.2025 | 3,88 | 3,92 | 3,86 | 3,86 | -0,46% | 58.248,00 |
| 08.07.2025 | 3,89 | 3,90 | 3,85 | 3,88 | -0,51% | 27.221,00 |
| 07.07.2025 | 3,92 | 3,97 | 3,89 | 3,90 | -1,14% | 39.895,00 |
| 04.07.2025 | 3,96 | 3,96 | 3,93 | 3,94 | -1,62% | 30.153,00 |
| 03.07.2025 | 3,92 | 4,01 | 3,92 | 4,01 | 2,72% | 33.783,00 |
| 02.07.2025 | 3,89 | 3,93 | 3,86 | 3,90 | 0,46% | 61.479,00 |
| 01.07.2025 | 3,92 | 3,94 | 3,85 | 3,88 | -0,92% | 99.129,00 |
| 30.06.2025 | 3,92 | 3,93 | 3,88 | 3,92 | -0,15% | 67.125,00 |
| 27.06.2025 | 3,86 | 3,93 | 3,86 | 3,93 | 2,35% | 41.748,00 |
| 26.06.2025 | 3,75 | 3,84 | 3,75 | 3,84 | 2,59% | 22.936,00 |
| 25.06.2025 | 3,77 | 3,79 | 3,74 | 3,74 | -0,87% | 43.354,00 |
| 24.06.2025 | 3,73 | 3,80 | 3,73 | 3,77 | 1,92% | 30.021,00 |
| 23.06.2025 | 3,78 | 3,78 | 3,67 | 3,70 | -1,17% | 76.012,00 |
| 20.06.2025 | 3,72 | 3,76 | 3,71 | 3,75 | 0,54% | 81.865,00 |
| 19.06.2025 | 3,71 | 3,77 | 3,70 | 3,73 | -0,61% | 138.728,00 |
| 18.06.2025 | 3,74 | 3,75 | 3,69 | 3,75 | 0,00% | 73.302,00 |
| 17.06.2025 | 3,72 | 3,76 | 3,69 | 3,75 | 0,92% | 71.168,00 |
| 16.06.2025 | 3,73 | 3,79 | 3,70 | 3,71 | -0,70% | 65.569,00 |
| 13.06.2025 | 3,70 | 3,74 | 3,65 | 3,74 | 0,70% | 69.862,00 |
| 12.06.2025 | 3,66 | 3,72 | 3,65 | 3,71 | 0,38% | 62.902,00 |
| 11.06.2025 | 3,71 | 3,72 | 3,65 | 3,70 | 0,46% | 29.784,00 |
| 10.06.2025 | 3,66 | 3,70 | 3,66 | 3,68 | 0,90% | 49.012,00 |
| 09.06.2025 | 3,63 | 3,67 | 3,62 | 3,65 | 0,00% | 18.447,00 |
| 06.06.2025 | 3,65 | 3,70 | 3,65 | 3,65 | -0,68% | 76.086,00 |
| 05.06.2025 | 3,70 | 3,71 | 3,64 | 3,68 | -0,94% | 72.496,00 |
| 04.06.2025 | 3,65 | 3,74 | 3,65 | 3,71 | 1,76% | 33.542,00 |
| 03.06.2025 | 3,61 | 3,65 | 3,56 | 3,65 | 1,03% | 29.744,00 |
| 02.06.2025 | 3,55 | 3,62 | 3,54 | 3,61 | 0,03% | 75.591,00 |
| 30.05.2025 | 3,58 | 3,64 | 3,57 | 3,61 | 0,73% | 26.750,00 |
| 29.05.2025 | 3,61 | 3,65 | 3,56 | 3,58 | -0,28% | 53.955,00 |
| 28.05.2025 | 3,59 | 3,63 | 3,57 | 3,59 | 0,00% | 21.376,00 |
| 27.05.2025 | 3,56 | 3,62 | 3,55 | 3,59 | 0,86% | 74.112,00 |
| 26.05.2025 | 3,57 | 3,58 | 3,56 | 3,56 | 1,29% | - |
| 23.05.2025 | 3,59 | 3,62 | 3,46 | 3,52 | -2,39% | 46.485,00 |
| 22.05.2025 | 3,58 | 3,64 | 3,57 | 3,60 | -1,42% | 54.515,00 |
| 21.05.2025 | 3,68 | 3,69 | 3,63 | 3,65 | -1,56% | 68.249,00 |
| 20.05.2025 | 3,69 | 3,74 | 3,65 | 3,71 | 1,31% | 42.675,00 |
| 19.05.2025 | 3,65 | 3,68 | 3,61 | 3,66 | -0,33% | 58.780,00 |
| 16.05.2025 | 3,65 | 3,70 | 3,48 | 3,68 | -1,74% | 135.484,00 |
| 15.05.2025 | 3,75 | 3,75 | 3,69 | 3,74 | -0,29% | 28.228,00 |
| 14.05.2025 | 3,75 | 3,78 | 3,73 | 3,75 | 0,11% | 48.707,00 |
| 13.05.2025 | 3,69 | 3,76 | 3,69 | 3,75 | 1,57% | 123.510,00 |
| 12.05.2025 | 3,59 | 3,75 | 3,59 | 3,69 | 4,21% | 20.895,00 |