£3,848
2,85%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 3,79 | 3,82 | 3,79 | 3,82 | 2,03% | - |
| 10.11.2025 | 3,62 | 3,75 | 3,62 | 3,74 | 2,61% | 38.651,00 |
| 07.11.2025 | 3,69 | 3,73 | 3,64 | 3,65 | -1,73% | 75.363,00 |
| 06.11.2025 | 3,77 | 3,79 | 3,71 | 3,71 | -1,49% | 21.975,00 |
| 05.11.2025 | 3,69 | 3,77 | 3,67 | 3,77 | 1,43% | 30.466,00 |
| 04.11.2025 | 3,75 | 3,75 | 3,65 | 3,71 | -1,22% | 98.102,00 |
| 03.11.2025 | 3,74 | 3,77 | 3,72 | 3,76 | 0,35% | 72.398,00 |
| 31.10.2025 | 3,82 | 3,82 | 3,75 | 3,75 | -1,27% | 67.602,00 |
| 30.10.2025 | 3,79 | 3,81 | 3,77 | 3,79 | -0,78% | 33.904,00 |
| 29.10.2025 | 3,80 | 3,84 | 3,78 | 3,82 | 0,66% | 63.967,00 |
| 28.10.2025 | 3,78 | 3,81 | 3,76 | 3,80 | 0,29% | 21.087,00 |
| 27.10.2025 | 3,79 | 3,82 | 3,76 | 3,79 | 0,08% | 60.054,00 |
| 24.10.2025 | 3,76 | 3,79 | 3,72 | 3,79 | 0,75% | 51.122,00 |
| 23.10.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 2,48% | 69.477,00 |
| 22.10.2025 | 3,60 | 3,69 | 3,59 | 3,67 | 2,09% | 67.032,00 |
| 21.10.2025 | 3,57 | 3,62 | 3,56 | 3,59 | -0,47% | 30.873,00 |
| 20.10.2025 | 3,57 | 3,61 | 3,56 | 3,61 | 1,12% | 48.787,00 |
| 17.10.2025 | 3,56 | 3,59 | 3,50 | 3,57 | -0,59% | 50.137,00 |
| 16.10.2025 | 3,56 | 3,61 | 3,56 | 3,59 | 0,45% | 74.404,00 |
| 15.10.2025 | 3,66 | 3,66 | 3,57 | 3,57 | -1,73% | 50.208,00 |
| 14.10.2025 | 3,72 | 3,74 | 3,60 | 3,64 | -3,35% | 63.277,00 |
| 13.10.2025 | 3,78 | 3,80 | 3,71 | 3,76 | 0,72% | 32.833,00 |
| 10.10.2025 | 3,78 | 3,82 | 3,73 | 3,74 | -2,15% | 23.678,00 |
| 09.10.2025 | 3,83 | 3,90 | 3,81 | 3,82 | 0,39% | 88.398,00 |
| 08.10.2025 | 3,75 | 3,85 | 3,72 | 3,80 | 1,47% | 64.389,00 |
| 07.10.2025 | 3,79 | 3,79 | 3,74 | 3,75 | -1,39% | 15.186,00 |
| 06.10.2025 | 3,80 | 3,81 | 3,74 | 3,80 | 0,05% | 46.809,00 |
| 03.10.2025 | 3,74 | 3,80 | 3,74 | 3,80 | 1,61% | 141.212,00 |
| 02.10.2025 | 3,71 | 3,76 | 3,71 | 3,74 | 0,75% | 72.216,00 |
| 01.10.2025 | 3,75 | 3,75 | 3,71 | 3,71 | -0,70% | 50.592,00 |
| 30.09.2025 | 3,73 | 3,76 | 3,71 | 3,74 | 0,11% | 74.305,00 |
| 29.09.2025 | 3,69 | 3,78 | 3,69 | 3,73 | 0,38% | 54.274,00 |
| 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 |