£4,151
1,50%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4,05 | 4,15 | 4,05 | 4,14 | 1,22% | 64.411,00 |
| 19.12.2024 | 4,14 | 4,15 | 4,09 | 4,09 | -2,68% | 58.443,00 |
| 18.12.2024 | 4,27 | 4,27 | 4,18 | 4,20 | -2,15% | 39.256,00 |
| 17.12.2024 | 4,29 | 4,32 | 4,28 | 4,30 | -1,26% | 110.555,00 |
| 16.12.2024 | 4,37 | 4,39 | 4,32 | 4,35 | -0,23% | 79.071,00 |
| 13.12.2024 | 4,35 | 4,40 | 4,34 | 4,36 | 0,11% | 77.707,00 |
| 12.12.2024 | 4,41 | 4,44 | 4,33 | 4,36 | -1,25% | 125.854,00 |
| 11.12.2024 | 4,41 | 4,45 | 4,39 | 4,41 | -0,45% | 94.033,00 |
| 10.12.2024 | 4,37 | 4,46 | 4,37 | 4,43 | 1,03% | 159.687,00 |
| 09.12.2024 | 4,29 | 4,41 | 4,29 | 4,39 | 2,74% | 134.076,00 |
| 06.12.2024 | 4,26 | 4,31 | 4,25 | 4,27 | 0,54% | 42.697,00 |
| 05.12.2024 | 4,27 | 4,30 | 4,22 | 4,25 | -0,82% | 64.119,00 |
| 04.12.2024 | 4,28 | 4,31 | 4,27 | 4,28 | 0,35% | 93.758,00 |
| 03.12.2024 | 4,22 | 4,27 | 4,22 | 4,27 | 1,91% | 129.925,00 |
| 02.12.2024 | 4,20 | 4,26 | 4,19 | 4,19 | -0,52% | 103.792,00 |
| 29.11.2024 | 4,20 | 4,22 | 4,18 | 4,21 | 0,05% | 116.213,00 |
| 28.11.2024 | 4,14 | 4,22 | 4,13 | 4,21 | 2,44% | 127.187,00 |
| 27.11.2024 | 4,10 | 4,15 | 4,10 | 4,11 | -0,48% | 102.040,00 |
| 26.11.2024 | 4,22 | 4,23 | 4,10 | 4,13 | -3,06% | 107.147,00 |
| 25.11.2024 | 4,17 | 4,26 | 4,17 | 4,26 | 2,90% | 117.227,00 |
| 22.11.2024 | 4,01 | 4,14 | 4,00 | 4,14 | 2,73% | 118.579,00 |
| 21.11.2024 | 3,97 | 4,03 | 3,94 | 4,03 | 1,90% | 86.625,00 |
| 20.11.2024 | 4,01 | 4,05 | 3,94 | 3,95 | -1,50% | 112.646,00 |
| 19.11.2024 | 3,84 | 4,02 | 3,79 | 4,01 | 8,53% | 234.748,00 |
| 18.11.2024 | 3,67 | 3,70 | 3,63 | 3,70 | 0,68% | 46.263,00 |
| 15.11.2024 | 3,63 | 3,70 | 3,63 | 3,67 | 1,38% | 36.028,00 |
| 14.11.2024 | 3,61 | 3,64 | 3,61 | 3,62 | 0,63% | 23.190,00 |
| 13.11.2024 | 3,64 | 3,65 | 3,60 | 3,60 | -1,03% | 7.478,00 |
| 12.11.2024 | 3,68 | 3,69 | 3,64 | 3,64 | -1,62% | 30.916,00 |
| 11.11.2024 | 3,66 | 3,72 | 3,66 | 3,70 | 1,37% | 21.476,00 |
| 08.11.2024 | 3,68 | 3,69 | 3,64 | 3,65 | -1,62% | 46.037,00 |
| 07.11.2024 | 3,69 | 3,74 | 3,68 | 3,71 | 1,58% | 77.438,00 |
| 06.11.2024 | 3,68 | 3,71 | 3,61 | 3,65 | -0,07% | 21.347,00 |
| 05.11.2024 | 3,60 | 3,71 | 3,59 | 3,65 | 1,53% | 130.207,00 |
| 04.11.2024 | 3,60 | 3,60 | 3,58 | 3,60 | 0,28% | 74.618,00 |
| 01.11.2024 | 3,59 | 3,61 | 3,56 | 3,59 | 0,91% | 137.320,00 |
| 31.10.2024 | 3,59 | 3,60 | 3,55 | 3,55 | -0,35% | 82.312,00 |
| 30.10.2024 | 3,60 | 3,64 | 3,55 | 3,57 | -0,97% | 236.310,00 |
| 29.10.2024 | 3,68 | 3,68 | 3,59 | 3,60 | -2,24% | 141.794,00 |
| 28.10.2024 | 3,71 | 3,71 | 3,67 | 3,68 | 0,89% | 40.749,00 |
| 25.10.2024 | 3,68 | 3,68 | 3,64 | 3,65 | -0,41% | 38.504,00 |
| 24.10.2024 | 3,67 | 3,70 | 3,65 | 3,67 | -0,68% | 67.977,00 |
| 23.10.2024 | 3,76 | 3,76 | 3,69 | 3,69 | -1,67% | 44.728,00 |
| 22.10.2024 | 3,76 | 3,77 | 3,73 | 3,75 | -0,40% | 69.388,00 |
| 21.10.2024 | 3,92 | 3,93 | 3,77 | 3,77 | -3,15% | 45.768,00 |
| 18.10.2024 | 3,86 | 3,89 | 3,86 | 3,89 | 0,97% | 21.987,00 |
| 17.10.2024 | 3,90 | 3,92 | 3,85 | 3,85 | -1,22% | 104.202,00 |
| 16.10.2024 | 3,86 | 3,92 | 3,86 | 3,90 | 0,07% | 18.227,00 |
| 15.10.2024 | 3,87 | 3,91 | 3,86 | 3,90 | 1,36% | 21.362,00 |
| 14.10.2024 | 3,83 | 3,85 | 3,82 | 3,85 | 0,65% | 16.691,00 |
| 11.10.2024 | 3,84 | 3,85 | 3,82 | 3,82 | -0,46% | 38.609,00 |
| 10.10.2024 | 3,88 | 3,90 | 3,84 | 3,84 | -1,35% | 90.867,00 |
| 09.10.2024 | 3,86 | 3,89 | 3,86 | 3,89 | 1,17% | 39.968,00 |
| 08.10.2024 | 3,90 | 3,90 | 3,84 | 3,85 | -1,28% | 48.891,00 |
| 07.10.2024 | 3,92 | 3,92 | 3,86 | 3,90 | -0,89% | 49.281,00 |
| 04.10.2024 | 3,86 | 3,95 | 3,86 | 3,93 | 1,03% | 23.332,00 |
| 03.10.2024 | 3,91 | 3,92 | 3,88 | 3,89 | -0,51% | 94.820,00 |
| 02.10.2024 | 3,94 | 3,95 | 3,87 | 3,91 | -0,19% | 46.519,00 |
| 01.10.2024 | 3,91 | 3,95 | 3,89 | 3,92 | 0,32% | 63.564,00 |
| 30.09.2024 | 3,96 | 3,98 | 3,90 | 3,91 | -1,56% | 60.555,00 |
| 27.09.2024 | 3,93 | 3,98 | 3,93 | 3,97 | 1,20% | 36.837,00 |
| 26.09.2024 | 3,84 | 3,94 | 3,84 | 3,92 | 2,35% | 66.494,00 |
| 25.09.2024 | 3,86 | 3,87 | 3,82 | 3,83 | -0,52% | 32.918,00 |
| 24.09.2024 | 3,85 | 3,89 | 3,85 | 3,85 | -0,65% | 79.529,00 |
| 23.09.2024 | 3,91 | 3,91 | 3,87 | 3,88 | -1,15% | 82.931,00 |
| 20.09.2024 | 3,98 | 3,98 | 3,90 | 3,92 | -1,51% | 98.569,00 |
| 19.09.2024 | 3,90 | 4,00 | 3,90 | 3,98 | 1,92% | 85.886,00 |
| 18.09.2024 | 3,90 | 3,93 | 3,90 | 3,91 | -0,95% | 56.507,00 |
| 17.09.2024 | 3,94 | 3,96 | 3,93 | 3,94 | 0,45% | 67.071,00 |
| 16.09.2024 | 3,92 | 3,94 | 3,90 | 3,93 | -0,13% | 115.849,00 |
| 13.09.2024 | 3,93 | 3,95 | 3,92 | 3,93 | 0,70% | 20.001,00 |
| 12.09.2024 | 3,93 | 3,94 | 3,90 | 3,90 | 0,77% | 39.768,00 |
| 11.09.2024 | 3,92 | 3,95 | 3,87 | 3,87 | -1,46% | 80.533,00 |
| 10.09.2024 | 3,89 | 3,94 | 3,89 | 3,93 | 0,19% | 122.108,00 |
| 09.09.2024 | 3,93 | 3,95 | 3,89 | 3,92 | 1,10% | 91.447,00 |
| 06.09.2024 | 3,95 | 3,98 | 3,87 | 3,88 | -2,14% | 137.740,00 |
| 05.09.2024 | 4,03 | 4,06 | 3,97 | 3,97 | -2,34% | 124.179,00 |
| 04.09.2024 | 4,06 | 4,06 | 4,01 | 4,06 | -0,25% | 84.367,00 |
| 03.09.2024 | 4,05 | 4,09 | 4,03 | 4,07 | 1,12% | 96.067,00 |
| 02.09.2024 | 4,09 | 4,09 | 4,00 | 4,03 | -1,35% | 65.945,00 |
| 30.08.2024 | 4,11 | 4,13 | 4,08 | 4,08 | -0,97% | 53.197,00 |
| 29.08.2024 | 4,12 | 4,15 | 4,12 | 4,12 | -0,36% | 100.055,00 |
| 28.08.2024 | 4,14 | 4,16 | 4,11 | 4,14 | -0,48% | 78.272,00 |
| 27.08.2024 | 4,19 | 4,20 | 4,11 | 4,16 | -1,25% | 123.133,00 |
| 26.08.2024 | 4,18 | 4,21 | 4,18 | 4,21 | 0,79% | - |
| 23.08.2024 | 4,15 | 4,18 | 4,12 | 4,18 | 0,36% | 92.884,00 |
| 22.08.2024 | 4,08 | 4,19 | 4,07 | 4,16 | 1,59% | 224.419,00 |
| 21.08.2024 | 4,08 | 4,11 | 4,06 | 4,10 | 0,00% | 167.841,00 |
| 20.08.2024 | 4,08 | 4,10 | 4,06 | 4,10 | -0,06% | 172.205,00 |
| 19.08.2024 | 4,06 | 4,10 | 4,06 | 4,10 | 1,17% | 130.041,00 |
| 16.08.2024 | 4,04 | 4,11 | 4,04 | 4,05 | -0,74% | 119.766,00 |
| 15.08.2024 | 4,00 | 4,11 | 4,00 | 4,08 | 1,12% | 216.703,00 |
| 14.08.2024 | 3,98 | 4,05 | 3,97 | 4,04 | 1,32% | 184.448,00 |
| 13.08.2024 | 3,97 | 4,01 | 3,95 | 3,98 | -0,81% | 111.114,00 |
| 12.08.2024 | 3,96 | 4,02 | 3,94 | 4,02 | 1,01% | 140.225,00 |
| 09.08.2024 | 3,94 | 3,98 | 3,93 | 3,98 | 1,15% | 101.234,00 |
| 08.08.2024 | 3,97 | 3,97 | 3,90 | 3,93 | -4,61% | 57.764,00 |
| 07.08.2024 | 4,06 | 4,16 | 4,06 | 4,12 | 0,18% | 65.502,00 |
| 06.08.2024 | 4,10 | 4,12 | 4,02 | 4,11 | 1,04% | 49.713,00 |
| 05.08.2024 | 4,04 | 4,12 | 3,99 | 4,07 | -3,78% | 162.007,00 |