£4,738
-0,41%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,79 | 4,81 | 4,74 | 4,76 | 0,00% | 45.715,00 |
| 12.02.2026 | 4,72 | 4,80 | 4,72 | 4,76 | -0,13% | 97.241,00 |
| 11.02.2026 | 4,73 | 4,80 | 4,68 | 4,76 | 0,44% | 273.600,00 |
| 10.02.2026 | 4,75 | 4,77 | 4,73 | 4,74 | -0,23% | 87.512,00 |
| 09.02.2026 | 4,67 | 4,76 | 4,67 | 4,75 | 1,97% | 23.314,00 |
| 06.02.2026 | 4,56 | 4,68 | 4,51 | 4,66 | 1,61% | 64.903,00 |
| 05.02.2026 | 4,69 | 4,69 | 4,56 | 4,59 | -1,88% | 48.894,00 |
| 04.02.2026 | 4,69 | 4,72 | 4,66 | 4,68 | 0,58% | 75.344,00 |
| 03.02.2026 | 4,67 | 4,70 | 4,62 | 4,65 | -0,02% | 63.019,00 |
| 02.02.2026 | 4,59 | 4,66 | 4,53 | 4,65 | 1,00% | 70.743,00 |
| 30.01.2026 | 4,61 | 4,64 | 4,59 | 4,60 | -0,95% | 23.188,00 |
| 29.01.2026 | 4,69 | 4,70 | 4,64 | 4,65 | -0,49% | 53.963,00 |
| 28.01.2026 | 4,69 | 4,74 | 4,67 | 4,67 | -0,53% | 74.150,00 |
| 27.01.2026 | 4,69 | 4,71 | 4,66 | 4,70 | -0,51% | 55.731,00 |
| 26.01.2026 | 4,83 | 4,83 | 4,71 | 4,72 | -0,97% | 37.135,00 |
| 23.01.2026 | 4,75 | 4,79 | 4,71 | 4,77 | 0,08% | 69.475,00 |
| 22.01.2026 | 4,48 | 4,78 | 4,48 | 4,76 | 8,57% | 143.901,00 |
| 21.01.2026 | 4,20 | 4,39 | 4,20 | 4,39 | 4,16% | 52.511,00 |
| 20.01.2026 | 4,20 | 4,24 | 4,14 | 4,21 | -0,78% | 41.308,00 |
| 19.01.2026 | 4,27 | 4,27 | 4,22 | 4,24 | -1,80% | 46.702,00 |
| 16.01.2026 | 4,32 | 4,34 | 4,28 | 4,32 | 0,21% | 49.640,00 |
| 15.01.2026 | 4,21 | 4,32 | 4,20 | 4,31 | 3,18% | 50.141,00 |
| 14.01.2026 | 4,14 | 4,21 | 4,13 | 4,18 | 1,46% | 35.262,00 |
| 13.01.2026 | 4,13 | 4,14 | 4,09 | 4,12 | -1,46% | 27.104,00 |
| 12.01.2026 | 4,24 | 4,24 | 4,17 | 4,18 | -1,95% | 18.854,00 |
| 09.01.2026 | 4,24 | 4,27 | 4,23 | 4,26 | 1,04% | 22.948,00 |
| 08.01.2026 | 4,17 | 4,23 | 4,11 | 4,22 | 2,03% | 22.881,00 |
| 07.01.2026 | 4,11 | 4,15 | 4,08 | 4,14 | 1,52% | 29.203,00 |
| 06.01.2026 | 4,02 | 4,08 | 3,99 | 4,07 | 2,23% | 42.152,00 |
| 05.01.2026 | 4,02 | 4,03 | 3,93 | 3,99 | 0,08% | 50.235,00 |
| 02.01.2026 | 3,97 | 4,02 | 3,94 | 3,98 | 0,56% | 35.262,00 |
| 31.12.2025 | 3,97 | 3,98 | 3,96 | 3,96 | -0,60% | 24.208,00 |
| 30.12.2025 | 3,95 | 3,99 | 3,95 | 3,98 | 0,56% | 17.512,00 |
| 29.12.2025 | 3,94 | 3,98 | 3,94 | 3,96 | 0,25% | 14.941,00 |
| 24.12.2025 | 3,93 | 3,98 | 3,93 | 3,95 | -0,20% | 20.289,00 |
| 23.12.2025 | 3,96 | 3,98 | 3,92 | 3,96 | 0,56% | 62.373,00 |
| 22.12.2025 | 3,94 | 3,96 | 3,89 | 3,94 | 1,39% | 77.746,00 |
| 19.12.2025 | 3,94 | 3,96 | 3,88 | 3,88 | -1,47% | 54.710,00 |
| 18.12.2025 | 3,91 | 3,94 | 3,87 | 3,94 | 1,08% | 67.172,00 |
| 17.12.2025 | 3,89 | 3,94 | 3,89 | 3,90 | 0,52% | 31.478,00 |
| 16.12.2025 | 3,87 | 3,90 | 3,87 | 3,88 | 0,31% | 58.131,00 |
| 15.12.2025 | 3,86 | 3,89 | 3,84 | 3,87 | 0,60% | 59.868,00 |
| 12.12.2025 | 3,86 | 3,89 | 3,84 | 3,85 | 0,13% | 131.803,00 |
| 11.12.2025 | 3,85 | 3,86 | 3,83 | 3,84 | 0,26% | 30.039,00 |
| 10.12.2025 | 3,84 | 3,86 | 3,82 | 3,83 | -0,10% | 42.778,00 |
| 09.12.2025 | 3,81 | 3,84 | 3,79 | 3,83 | 1,35% | 18.112,00 |
| 08.12.2025 | 3,84 | 3,87 | 3,78 | 3,78 | -2,17% | 26.668,00 |
| 05.12.2025 | 3,89 | 3,91 | 3,86 | 3,87 | -0,03% | 60.641,00 |
| 04.12.2025 | 3,88 | 3,91 | 3,86 | 3,87 | 0,78% | 96.286,00 |
| 03.12.2025 | 3,82 | 3,87 | 3,82 | 3,84 | 1,19% | 39.512,00 |
| 02.12.2025 | 3,84 | 3,84 | 3,77 | 3,79 | -0,91% | 103.951,00 |
| 01.12.2025 | 3,83 | 3,88 | 3,74 | 3,83 | 0,16% | 63.422,00 |
| 28.11.2025 | 3,86 | 3,86 | 3,77 | 3,82 | -0,75% | 43.068,00 |
| 27.11.2025 | 3,84 | 3,87 | 3,82 | 3,85 | 0,68% | 27.427,00 |
| 26.11.2025 | 3,80 | 3,84 | 3,79 | 3,83 | 0,92% | 49.050,00 |
| 25.11.2025 | 3,75 | 3,79 | 3,72 | 3,79 | 0,80% | 71.378,00 |
| 24.11.2025 | 3,74 | 3,77 | 3,72 | 3,76 | 1,68% | 169.227,00 |
| 21.11.2025 | 3,68 | 3,70 | 3,65 | 3,70 | -0,22% | 39.834,00 |
| 20.11.2025 | 3,77 | 3,78 | 3,69 | 3,71 | -1,54% | 91.589,00 |
| 19.11.2025 | 3,71 | 3,78 | 3,70 | 3,76 | 2,01% | 86.006,00 |
| 18.11.2025 | 3,70 | 3,74 | 3,68 | 3,69 | -2,25% | 80.225,00 |
| 17.11.2025 | 3,85 | 3,85 | 3,78 | 3,78 | -1,85% | 95.393,00 |
| 14.11.2025 | 3,88 | 3,89 | 3,78 | 3,85 | -0,72% | 68.598,00 |
| 13.11.2025 | 3,83 | 3,90 | 3,83 | 3,87 | 1,15% | 51.460,00 |
| 12.11.2025 | 3,81 | 3,90 | 3,81 | 3,83 | -0,05% | 65.844,00 |
| 11.11.2025 | 3,81 | 3,83 | 3,75 | 3,83 | 2,43% | 55.661,00 |
| 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 |