£3,960
-2,20%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 3,62 | 3,62 | 3,51 | 3,54 | -0,78% | 34.269,00 |
| 08.05.2025 | 3,46 | 3,59 | 3,45 | 3,57 | 3,21% | 138.793,00 |
| 07.05.2025 | 3,44 | 3,50 | 3,44 | 3,46 | -0,63% | 33.266,00 |
| 06.05.2025 | 3,45 | 3,49 | 3,44 | 3,48 | -0,58% | 96.094,00 |
| 05.05.2025 | 3,50 | 3,50 | 3,49 | 3,50 | 0,58% | - |
| 02.05.2025 | 3,45 | 3,51 | 3,41 | 3,48 | 0,87% | 97.374,00 |
| 01.05.2025 | 3,37 | 3,46 | 3,37 | 3,45 | 1,23% | 32.416,00 |
| 30.04.2025 | 3,36 | 3,41 | 3,33 | 3,41 | 2,22% | 146.415,00 |
| 29.04.2025 | 3,33 | 3,36 | 3,32 | 3,33 | 0,42% | 115.944,00 |
| 28.04.2025 | 3,32 | 3,35 | 3,30 | 3,32 | 0,94% | 51.129,00 |
| 25.04.2025 | 3,29 | 3,31 | 3,25 | 3,29 | 1,01% | 72.864,00 |
| 24.04.2025 | 3,36 | 3,36 | 3,18 | 3,26 | -4,04% | 87.866,00 |
| 23.04.2025 | 3,35 | 3,45 | 3,34 | 3,39 | 3,38% | 66.797,00 |
| 22.04.2025 | 3,32 | 3,32 | 3,25 | 3,28 | -2,38% | 29.017,00 |
| 17.04.2025 | 3,37 | 3,38 | 3,33 | 3,36 | -0,68% | 67.698,00 |
| 16.04.2025 | 3,42 | 3,42 | 3,36 | 3,39 | -1,54% | 83.958,00 |
| 15.04.2025 | 3,43 | 3,46 | 3,41 | 3,44 | 0,64% | 50.913,00 |
| 14.04.2025 | 3,37 | 3,44 | 3,37 | 3,42 | 4,34% | 35.277,00 |
| 11.04.2025 | 3,37 | 3,37 | 3,25 | 3,27 | -1,80% | 63.637,00 |
| 10.04.2025 | 3,46 | 3,50 | 3,33 | 3,33 | 5,77% | 234.980,00 |
| 09.04.2025 | 3,20 | 3,20 | 3,12 | 3,15 | -2,90% | 130.119,00 |
| 08.04.2025 | 3,22 | 3,31 | 3,19 | 3,25 | 1,25% | 118.540,00 |
| 07.04.2025 | 3,17 | 3,37 | 3,11 | 3,21 | -4,36% | 124.287,00 |
| 04.04.2025 | 3,62 | 3,62 | 3,24 | 3,35 | -8,91% | 166.322,00 |
| 03.04.2025 | 3,77 | 3,84 | 3,68 | 3,68 | -3,72% | 333.542,00 |
| 02.04.2025 | 3,96 | 3,97 | 3,82 | 3,82 | -3,97% | 178.738,00 |
| 01.04.2025 | 3,93 | 3,99 | 3,93 | 3,98 | 1,92% | 272.045,00 |
| 31.03.2025 | 3,98 | 3,98 | 3,89 | 3,91 | -2,62% | 579.155,00 |
| 28.03.2025 | 4,03 | 4,05 | 4,01 | 4,01 | -0,74% | 256.722,00 |
| 27.03.2025 | 4,03 | 4,05 | 3,99 | 4,04 | -0,12% | 153.175,00 |
| 26.03.2025 | 4,04 | 4,05 | 3,99 | 4,05 | 0,87% | 182.829,00 |
| 25.03.2025 | 4,00 | 4,05 | 3,98 | 4,01 | 0,63% | 59.375,00 |
| 24.03.2025 | 3,98 | 4,01 | 3,97 | 3,99 | 0,63% | 154.206,00 |
| 21.03.2025 | 3,95 | 3,96 | 3,93 | 3,96 | -0,13% | 226.228,00 |
| 20.03.2025 | 3,95 | 3,97 | 3,92 | 3,97 | 0,51% | 107.643,00 |
| 19.03.2025 | 3,94 | 3,96 | 3,93 | 3,95 | 0,19% | 87.168,00 |
| 18.03.2025 | 3,93 | 3,97 | 3,92 | 3,94 | 0,70% | 116.531,00 |
| 17.03.2025 | 4,00 | 4,00 | 3,87 | 3,91 | -0,38% | 135.653,00 |
| 14.03.2025 | 3,86 | 3,96 | 3,86 | 3,93 | 1,75% | 240.917,00 |
| 13.03.2025 | 3,92 | 3,94 | 3,85 | 3,86 | -1,84% | 221.515,00 |
| 12.03.2025 | 3,83 | 3,98 | 3,83 | 3,93 | 1,81% | 185.533,00 |
| 11.03.2025 | 3,92 | 3,98 | 3,85 | 3,86 | -2,15% | 238.159,00 |
| 10.03.2025 | 4,06 | 4,07 | 3,93 | 3,95 | -2,54% | 226.850,00 |
| 07.03.2025 | 4,14 | 4,14 | 4,02 | 4,05 | -2,34% | 303.860,00 |
| 06.03.2025 | 3,85 | 4,19 | 3,79 | 4,15 | 0,61% | 355.416,00 |
| 05.03.2025 | 4,01 | 4,13 | 4,01 | 4,12 | 3,13% | 198.987,00 |
| 04.03.2025 | 4,08 | 4,08 | 3,96 | 4,00 | -2,20% | 276.040,00 |
| 03.03.2025 | 4,12 | 4,14 | 4,08 | 4,09 | -0,32% | 375.305,00 |
| 28.02.2025 | 4,08 | 4,12 | 4,06 | 4,10 | -0,29% | 152.439,00 |
| 27.02.2025 | 4,16 | 4,16 | 4,08 | 4,11 | -0,96% | 133.738,00 |
| 26.02.2025 | 4,12 | 4,17 | 4,12 | 4,15 | 1,72% | 59.223,00 |
| 25.02.2025 | 4,11 | 4,13 | 4,07 | 4,08 | -0,49% | 219.919,00 |
| 24.02.2025 | 4,16 | 4,16 | 4,09 | 4,10 | -1,20% | 191.609,00 |
| 21.02.2025 | 4,16 | 4,19 | 4,14 | 4,15 | 0,61% | 43.354,00 |
| 20.02.2025 | 4,18 | 4,18 | 4,11 | 4,13 | -0,48% | 190.403,00 |
| 19.02.2025 | 4,21 | 4,21 | 4,13 | 4,15 | -1,78% | 120.270,00 |
| 18.02.2025 | 4,12 | 4,23 | 4,12 | 4,22 | 2,68% | 54.035,00 |
| 17.02.2025 | 4,13 | 4,13 | 4,10 | 4,11 | 0,00% | 90.695,00 |
| 14.02.2025 | 4,12 | 4,17 | 4,11 | 4,11 | -0,12% | 35.451,00 |
| 13.02.2025 | 4,09 | 4,12 | 4,04 | 4,12 | 0,86% | 147.938,00 |