£4,698
1,15%
Echtzeit-Aktienkurs VESUVIUS PLC LS 0,10
Bid:
Ask:
Aktienkurse zur VESUVIUS PLC LS 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,61 | 4,66 | 4,54 | 4,65 | 0,04% | 99.061,00 |
| 19.10.2026 | 4,63 | 4,65 | 4,59 | 4,65 | 0,11% | 88.143,00 |
| 16.10.2026 | 4,60 | 4,65 | 4,60 | 4,64 | 0,15% | 70.672,00 |
| 15.10.2026 | 4,66 | 4,71 | 4,60 | 4,63 | -0,15% | 150.123,00 |
| 14.10.2026 | 4,60 | 4,71 | 4,60 | 4,64 | 0,91% | 66.768,00 |
| 13.10.2026 | 4,62 | 4,65 | 4,58 | 4,60 | -0,26% | 97.370,00 |
| 12.10.2026 | 4,69 | 4,69 | 4,60 | 4,61 | -1,79% | 119.997,00 |
| 09.10.2026 | 4,55 | 4,73 | 4,55 | 4,69 | 2,98% | 193.465,00 |
| 08.10.2026 | 4,48 | 4,59 | 4,48 | 4,56 | 0,57% | 306.366,00 |
| 07.10.2026 | 4,52 | 4,57 | 4,40 | 4,53 | 1,61% | 256.067,00 |
| 06.10.2026 | 4,49 | 4,52 | 4,42 | 4,46 | 0,00% | 234.828,00 |
| 05.10.2026 | 4,50 | 4,52 | 4,44 | 4,46 | -1,76% | 52.981,00 |
| 02.10.2026 | 4,60 | 4,63 | 4,51 | 4,54 | -1,73% | 242.566,00 |
| 01.10.2026 | 4,74 | 4,79 | 4,60 | 4,62 | -1,62% | 171.608,00 |
| 30.09.2026 | 4,72 | 4,79 | 4,66 | 4,70 | -0,11% | 238.327,00 |
| 29.09.2026 | 3,80 | 4,93 | 3,80 | 4,70 | 25,16% | 660.880,00 |
| 28.09.2026 | 3,74 | 3,80 | 3,71 | 3,76 | 0,89% | 37.831,00 |
| 25.09.2026 | 3,64 | 3,74 | 3,64 | 3,72 | 0,79% | 54.485,00 |
| 24.09.2026 | 3,71 | 3,74 | 3,68 | 3,69 | -1,34% | 37.374,00 |
| 23.09.2026 | 3,66 | 3,74 | 3,65 | 3,74 | 1,46% | 114.939,00 |
| 22.09.2026 | 3,64 | 3,70 | 3,63 | 3,69 | 0,76% | 47.696,00 |
| 21.09.2026 | 3,66 | 3,69 | 3,61 | 3,66 | 1,38% | 58.203,00 |
| 18.09.2026 | 3,69 | 3,70 | 3,60 | 3,61 | -1,85% | 67.006,00 |
| 17.09.2026 | 3,68 | 3,74 | 3,68 | 3,68 | 0,05% | 19.818,00 |
| 16.09.2026 | 3,65 | 3,69 | 3,65 | 3,68 | 1,02% | 32.054,00 |
| 15.09.2026 | 3,62 | 3,66 | 3,60 | 3,64 | 0,52% | 65.445,00 |
| 14.09.2026 | 3,76 | 3,76 | 3,61 | 3,62 | -1,63% | 33.915,00 |
| 11.09.2026 | 3,71 | 3,71 | 3,67 | 3,68 | -0,65% | 50.462,00 |
| 10.09.2026 | 3,69 | 3,73 | 3,69 | 3,71 | 0,24% | 131.716,00 |
| 09.09.2026 | 3,82 | 3,83 | 3,69 | 3,70 | -3,42% | 52.150,00 |
| 08.09.2026 | 3,78 | 3,85 | 3,78 | 3,83 | 0,42% | 27.454,00 |
| 07.09.2026 | 3,81 | 3,82 | 3,79 | 3,81 | 0,69% | 43.932,00 |
| 04.09.2026 | 3,76 | 3,80 | 3,76 | 3,79 | 1,50% | 66.196,00 |
| 03.09.2026 | 3,83 | 3,84 | 3,68 | 3,73 | -2,61% | 76.925,00 |
| 02.09.2026 | 3,83 | 3,84 | 3,78 | 3,83 | -0,26% | 104.794,00 |
| 01.09.2026 | 3,90 | 3,90 | 3,82 | 3,84 | -3,49% | 117.589,00 |
| 31.08.2026 | 3,99 | 3,99 | 3,96 | 3,98 | 1,86% | - |
| 28.08.2026 | 3,94 | 3,97 | 3,91 | 3,91 | -0,05% | 63.644,00 |
| 27.08.2026 | 3,90 | 3,93 | 3,88 | 3,91 | -0,20% | 73.488,00 |
| 26.08.2026 | 3,89 | 3,95 | 3,89 | 3,92 | 0,20% | 56.924,00 |
| 25.08.2026 | 3,83 | 3,94 | 3,83 | 3,91 | 1,93% | 63.429,00 |
| 24.08.2026 | 3,81 | 3,84 | 3,80 | 3,83 | 0,47% | 80.833,00 |
| 21.08.2026 | 3,79 | 3,83 | 3,78 | 3,82 | 0,34% | 97.599,00 |
| 20.08.2026 | 3,84 | 3,84 | 3,77 | 3,80 | -1,48% | 97.017,00 |
| 19.08.2026 | 3,89 | 3,89 | 3,82 | 3,86 | -0,82% | 109.097,00 |
| 18.08.2026 | 3,93 | 3,95 | 3,88 | 3,89 | -1,02% | 129.357,00 |
| 17.08.2026 | 3,96 | 3,99 | 3,93 | 3,93 | -0,38% | 76.630,00 |
| 14.08.2026 | 3,96 | 3,98 | 3,94 | 3,95 | -0,38% | 37.090,00 |
| 13.08.2026 | 4,02 | 4,07 | 3,96 | 3,96 | -1,59% | 41.083,00 |
| 12.08.2026 | 4,06 | 4,07 | 3,99 | 4,03 | -0,72% | 36.700,00 |
| 11.08.2026 | 4,01 | 4,09 | 3,95 | 4,06 | -0,37% | 79.654,00 |
| 10.08.2026 | 4,04 | 4,10 | 4,02 | 4,07 | -0,07% | 112.026,00 |
| 07.08.2026 | 3,90 | 4,10 | 3,90 | 4,07 | 4,44% | 258.394,00 |
| 06.08.2026 | 3,85 | 3,91 | 3,84 | 3,90 | 1,19% | 116.330,00 |
| 05.08.2026 | 3,82 | 3,88 | 3,79 | 3,85 | 2,50% | 185.412,00 |
| 04.08.2026 | 3,78 | 3,79 | 3,69 | 3,76 | 0,72% | 80.548,00 |
| 03.08.2026 | 3,67 | 3,80 | 3,67 | 3,73 | 0,73% | 273.883,00 |
| 31.07.2026 | 3,69 | 3,76 | 3,69 | 3,71 | 1,31% | 87.950,00 |
| 30.07.2026 | 3,67 | 3,78 | 3,65 | 3,66 | 0,16% | 233.300,00 |
| 29.07.2026 | 3,73 | 3,73 | 3,61 | 3,65 | -3,03% | 134.828,00 |
| 28.07.2026 | 3,91 | 3,91 | 3,71 | 3,77 | -3,39% | 334.648,00 |
| 27.07.2026 | 4,25 | 4,25 | 3,89 | 3,90 | -13,80% | 289.956,00 |
| 24.07.2026 | 4,55 | 4,58 | 4,48 | 4,52 | 0,09% | 66.832,00 |
| 23.07.2026 | 4,56 | 4,59 | 4,50 | 4,52 | -1,18% | 71.612,00 |
| 22.07.2026 | 4,58 | 4,61 | 4,48 | 4,57 | 0,97% | 96.207,00 |
| 21.07.2026 | 4,49 | 4,55 | 4,47 | 4,53 | 1,25% | 29.876,00 |
| 20.07.2026 | 4,48 | 4,55 | 4,47 | 4,47 | -0,22% | 66.546,00 |
| 17.07.2026 | 4,52 | 4,55 | 4,44 | 4,48 | -1,19% | 65.644,00 |
| 16.07.2026 | 4,49 | 4,58 | 4,47 | 4,54 | 1,50% | 111.491,00 |
| 15.07.2026 | 4,45 | 4,52 | 4,43 | 4,47 | 0,29% | 199.765,00 |
| 14.07.2026 | 4,40 | 4,50 | 4,39 | 4,46 | 0,50% | 85.729,00 |
| 13.07.2026 | 4,39 | 4,46 | 4,37 | 4,43 | -0,85% | 50.670,00 |
| 10.07.2026 | 4,48 | 4,50 | 4,42 | 4,47 | 0,27% | 60.558,00 |
| 09.07.2026 | 4,40 | 4,48 | 4,37 | 4,46 | 2,53% | 54.558,00 |
| 08.07.2026 | 4,41 | 4,43 | 4,33 | 4,35 | -3,03% | 63.556,00 |
| 07.07.2026 | 4,53 | 4,56 | 4,47 | 4,49 | -1,19% | 59.795,00 |
| 06.07.2026 | 4,60 | 4,61 | 4,49 | 4,54 | -2,03% | 57.948,00 |
| 03.07.2026 | 4,54 | 4,65 | 4,54 | 4,63 | 3,16% | 35.711,00 |
| 02.07.2026 | 4,47 | 4,51 | 4,40 | 4,49 | -0,40% | 88.234,00 |
| 01.07.2026 | 4,48 | 4,52 | 4,47 | 4,51 | 0,00% | 57.407,00 |
| 30.06.2026 | 4,45 | 4,55 | 4,45 | 4,51 | 0,67% | 48.731,00 |
| 29.06.2026 | 4,53 | 4,54 | 4,47 | 4,48 | -0,49% | 60.591,00 |
| 26.06.2026 | 4,59 | 4,59 | 4,48 | 4,50 | -1,92% | 49.534,00 |
| 25.06.2026 | 4,57 | 4,60 | 4,55 | 4,59 | 0,79% | 79.903,00 |
| 24.06.2026 | 4,55 | 4,56 | 4,47 | 4,55 | 0,53% | 81.851,00 |
| 23.06.2026 | 4,55 | 4,55 | 4,37 | 4,53 | -3,16% | 93.537,00 |
| 22.06.2026 | 4,65 | 4,68 | 4,57 | 4,68 | 1,59% | 73.021,00 |
| 19.06.2026 | 4,65 | 4,66 | 4,56 | 4,61 | -1,35% | 54.620,00 |
| 18.06.2026 | 4,63 | 4,67 | 4,57 | 4,67 | 0,21% | 85.267,00 |
| 17.06.2026 | 4,72 | 4,72 | 4,64 | 4,66 | -0,60% | 86.679,00 |
| 16.06.2026 | 4,69 | 4,70 | 4,66 | 4,69 | -0,30% | 68.339,00 |
| 15.06.2026 | 4,74 | 4,79 | 4,69 | 4,70 | 1,56% | 144.307,00 |
| 12.06.2026 | 4,56 | 4,65 | 4,56 | 4,63 | 3,35% | 87.145,00 |
| 11.06.2026 | 4,44 | 4,51 | 4,42 | 4,48 | 0,63% | 87.716,00 |
| 10.06.2026 | 4,44 | 4,53 | 4,42 | 4,45 | 0,68% | 90.503,00 |
| 09.06.2026 | 4,47 | 4,54 | 4,41 | 4,42 | -1,34% | 86.795,00 |
| 08.06.2026 | 4,48 | 4,49 | 4,40 | 4,48 | -0,88% | 93.326,00 |
| 05.06.2026 | 4,59 | 4,60 | 4,52 | 4,52 | -1,82% | 86.673,00 |
| 04.06.2026 | 4,61 | 4,63 | 4,57 | 4,60 | 0,17% | 70.604,00 |
| 03.06.2026 | 4,65 | 4,69 | 4,60 | 4,60 | -1,37% | 97.154,00 |