£3,743
2,33%
Echtzeit-Aktienkurs Vesuvius PLC
Bid:
Ask:
Aktienkurse zur Vesuvius PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 4,55 | 4,66 | 4,55 | 4,66 | 3,83% | 59.787,00 |
| 01.06.2026 | 4,61 | 4,64 | 4,49 | 4,49 | -3,09% | 130.431,00 |
| 29.05.2026 | 4,59 | 4,65 | 4,59 | 4,63 | 1,14% | 88.798,00 |
| 28.05.2026 | 4,52 | 4,60 | 4,49 | 4,58 | -3,72% | 159.181,00 |
| 27.05.2026 | 4,68 | 4,82 | 4,67 | 4,76 | 1,65% | 132.041,00 |
| 26.05.2026 | 4,58 | 4,69 | 4,58 | 4,68 | 1,78% | 69.968,00 |
| 25.05.2026 | 4,60 | 4,62 | 4,59 | 4,60 | 0,33% | - |
| 22.05.2026 | 4,44 | 4,59 | 4,44 | 4,58 | 2,85% | 28.020,00 |
| 21.05.2026 | 4,42 | 4,49 | 4,39 | 4,46 | 0,47% | 38.001,00 |
| 20.05.2026 | 4,34 | 4,46 | 4,33 | 4,43 | 1,60% | 46.352,00 |
| 19.05.2026 | 4,38 | 4,45 | 4,34 | 4,36 | -0,50% | 63.986,00 |
| 18.05.2026 | 4,29 | 4,44 | 4,29 | 4,39 | 0,32% | 82.552,00 |
| 15.05.2026 | 4,41 | 4,43 | 4,31 | 4,37 | -2,30% | 104.763,00 |
| 14.05.2026 | 4,47 | 4,50 | 4,43 | 4,48 | 0,07% | 46.746,00 |
| 13.05.2026 | 4,48 | 4,50 | 4,42 | 4,47 | 0,99% | 23.337,00 |
| 12.05.2026 | 4,55 | 4,55 | 4,42 | 4,43 | -2,12% | 64.146,00 |
| 11.05.2026 | 4,58 | 4,58 | 4,50 | 4,52 | -1,18% | 59.482,00 |
| 08.05.2026 | 4,53 | 4,59 | 4,52 | 4,58 | 0,26% | 27.160,00 |
| 07.05.2026 | 4,58 | 4,67 | 4,57 | 4,57 | -0,95% | 62.682,00 |
| 06.05.2026 | 4,43 | 4,62 | 4,43 | 4,61 | 5,66% | 46.382,00 |
| 05.05.2026 | 4,42 | 4,43 | 4,32 | 4,36 | 0,04% | 43.981,00 |
| 04.05.2026 | 4,38 | 4,40 | 4,36 | 4,36 | -0,55% | - |
| 01.05.2026 | 4,38 | 4,39 | 4,34 | 4,39 | -0,70% | 23.747,00 |
| 30.04.2026 | 4,28 | 4,44 | 4,28 | 4,42 | 2,01% | 38.618,00 |
| 29.04.2026 | 4,41 | 4,41 | 4,31 | 4,33 | -0,60% | 125.522,00 |
| 28.04.2026 | 4,42 | 4,42 | 4,33 | 4,36 | -1,07% | 72.663,00 |
| 27.04.2026 | 4,40 | 4,42 | 4,38 | 4,40 | 0,50% | 35.426,00 |
| 24.04.2026 | 4,35 | 4,40 | 4,32 | 4,38 | -0,27% | 44.402,00 |
| 23.04.2026 | 4,38 | 4,39 | 4,34 | 4,39 | 0,27% | 25.008,00 |
| 22.04.2026 | 4,40 | 4,42 | 4,38 | 4,38 | -0,50% | 25.433,00 |
| 21.04.2026 | 4,37 | 4,43 | 4,34 | 4,40 | 1,71% | 124.468,00 |
| 20.04.2026 | 4,35 | 4,35 | 4,32 | 4,33 | -2,30% | 31.327,00 |
| 17.04.2026 | 4,30 | 4,46 | 4,27 | 4,43 | 2,90% | 89.766,00 |
| 16.04.2026 | 4,19 | 4,34 | 4,19 | 4,31 | 0,35% | 21.657,00 |
| 15.04.2026 | 4,42 | 4,42 | 4,27 | 4,29 | -2,14% | 47.303,00 |
| 14.04.2026 | 4,30 | 4,41 | 4,29 | 4,38 | 2,67% | 47.488,00 |
| 13.04.2026 | 4,30 | 4,31 | 4,26 | 4,27 | -1,07% | 32.545,00 |
| 10.04.2026 | 4,29 | 4,36 | 4,27 | 4,32 | 1,08% | 120.163,00 |
| 09.04.2026 | 4,31 | 4,31 | 4,22 | 4,27 | -0,05% | 104.422,00 |
| 08.04.2026 | 4,31 | 4,34 | 4,23 | 4,27 | 8,04% | 191.981,00 |
| 07.04.2026 | 4,06 | 4,09 | 3,92 | 3,95 | -2,18% | 90.097,00 |
| 02.04.2026 | 4,02 | 4,07 | 4,00 | 4,04 | -2,37% | 72.224,00 |
| 01.04.2026 | 4,05 | 4,15 | 4,05 | 4,14 | 4,60% | 135.332,00 |
| 31.03.2026 | 3,93 | 3,99 | 3,91 | 3,96 | 1,46% | 87.227,00 |
| 30.03.2026 | 3,94 | 3,95 | 3,86 | 3,90 | -0,96% | 126.282,00 |
| 27.03.2026 | 3,99 | 3,99 | 3,93 | 3,94 | -2,74% | 46.314,00 |
| 26.03.2026 | 4,06 | 4,08 | 3,99 | 4,05 | 0,30% | 157.100,00 |
| 25.03.2026 | 3,97 | 4,06 | 3,97 | 4,04 | 1,46% | 54.020,00 |
| 24.03.2026 | 4,00 | 4,00 | 3,91 | 3,98 | -0,85% | 39.615,00 |
| 23.03.2026 | 3,87 | 4,08 | 3,78 | 4,01 | 2,82% | 91.003,00 |
| 20.03.2026 | 3,98 | 4,05 | 3,88 | 3,90 | -2,03% | 98.770,00 |
| 19.03.2026 | 4,06 | 4,09 | 3,94 | 3,99 | -4,34% | 60.632,00 |
| 18.03.2026 | 4,22 | 4,24 | 4,14 | 4,17 | 0,29% | 72.749,00 |
| 17.03.2026 | 4,12 | 4,22 | 4,09 | 4,15 | -1,12% | 60.474,00 |
| 16.03.2026 | 4,26 | 4,27 | 4,19 | 4,20 | -0,97% | 50.315,00 |
| 13.03.2026 | 4,31 | 4,34 | 4,22 | 4,24 | -3,55% | 97.493,00 |
| 12.03.2026 | 4,36 | 4,48 | 4,27 | 4,40 | -0,27% | 75.759,00 |
| 11.03.2026 | 4,33 | 4,46 | 4,33 | 4,41 | -0,32% | 57.056,00 |