£5,569
0,61%
Echtzeit-Aktienkurs Volution Group PLC
Bid:
Ask:
Aktienkurse zur Volution Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,49 | 5,54 | 5,40 | 5,53 | -0,09% | 49.693,00 |
| 19.12.2024 | 5,52 | 5,57 | 5,50 | 5,54 | -1,34% | 89.659,00 |
| 18.12.2024 | 5,55 | 5,66 | 5,54 | 5,61 | 1,26% | 53.150,00 |
| 17.12.2024 | 5,64 | 5,67 | 5,53 | 5,54 | -2,64% | 243.676,00 |
| 16.12.2024 | 5,68 | 5,70 | 5,65 | 5,69 | 0,62% | 28.201,00 |
| 13.12.2024 | 5,63 | 5,66 | 5,63 | 5,66 | 0,80% | 59.123,00 |
| 12.12.2024 | 5,76 | 5,76 | 5,58 | 5,61 | -1,23% | 56.654,00 |
| 11.12.2024 | 5,38 | 5,73 | 5,38 | 5,68 | 3,09% | 115.261,00 |
| 10.12.2024 | 5,58 | 5,59 | 5,51 | 5,51 | -2,13% | 42.869,00 |
| 09.12.2024 | 5,70 | 5,70 | 5,60 | 5,63 | -1,23% | 35.057,00 |
| 06.12.2024 | 5,64 | 5,74 | 5,64 | 5,70 | 0,35% | 7.624,00 |
| 05.12.2024 | 5,65 | 5,69 | 5,63 | 5,68 | 0,09% | 51.692,00 |
| 04.12.2024 | 5,63 | 5,68 | 5,62 | 5,68 | 1,34% | 37.746,00 |
| 03.12.2024 | 5,59 | 5,61 | 5,55 | 5,60 | 0,90% | 27.700,00 |
| 02.12.2024 | 5,57 | 5,60 | 5,50 | 5,55 | -0,18% | 41.468,00 |
| 29.11.2024 | 5,61 | 5,62 | 5,56 | 5,56 | -0,71% | 10.897,00 |
| 28.11.2024 | 5,72 | 5,72 | 5,60 | 5,60 | -0,88% | 27.311,00 |
| 27.11.2024 | 5,72 | 5,72 | 5,57 | 5,65 | 2,17% | 30.064,00 |
| 26.11.2024 | 5,70 | 5,70 | 5,53 | 5,53 | -1,86% | 32.267,00 |
| 25.11.2024 | 5,69 | 5,69 | 5,58 | 5,64 | -0,62% | 22.404,00 |
| 22.11.2024 | 5,55 | 5,67 | 5,53 | 5,67 | 2,47% | 45.996,00 |
| 21.11.2024 | 5,65 | 5,65 | 5,52 | 5,53 | -1,28% | 13.535,00 |
| 20.11.2024 | 5,66 | 5,68 | 5,56 | 5,61 | -0,09% | 49.082,00 |
| 19.11.2024 | 5,61 | 5,63 | 5,55 | 5,61 | -0,18% | 28.968,00 |
| 18.11.2024 | 5,67 | 5,69 | 5,58 | 5,62 | -0,88% | 20.625,00 |
| 15.11.2024 | 5,67 | 5,75 | 5,65 | 5,67 | -0,35% | 43.403,00 |
| 14.11.2024 | 5,70 | 5,72 | 5,66 | 5,69 | 0,26% | 33.984,00 |
| 13.11.2024 | 5,59 | 5,68 | 5,59 | 5,68 | 1,16% | 10.717,00 |
| 12.11.2024 | 5,75 | 5,75 | 5,61 | 5,61 | -1,92% | 42.310,00 |
| 11.11.2024 | 5,78 | 5,79 | 5,72 | 5,72 | 1,06% | 32.917,00 |
| 08.11.2024 | 5,75 | 5,75 | 5,64 | 5,66 | -0,35% | 7.395,00 |
| 07.11.2024 | 5,61 | 5,74 | 5,61 | 5,68 | 0,44% | 25.571,00 |
| 06.11.2024 | 5,94 | 5,94 | 5,65 | 5,66 | -2,92% | 47.167,00 |
| 05.11.2024 | 5,87 | 5,92 | 5,76 | 5,83 | -1,19% | 50.153,00 |
| 04.11.2024 | 5,83 | 5,93 | 5,83 | 5,90 | 0,77% | 47.439,00 |
| 01.11.2024 | 5,75 | 5,86 | 5,75 | 5,85 | 2,09% | 70.168,00 |
| 31.10.2024 | 5,82 | 5,85 | 5,69 | 5,73 | -1,88% | 51.872,00 |
| 30.10.2024 | 5,80 | 5,93 | 5,79 | 5,84 | 0,43% | 50.499,00 |
| 29.10.2024 | 5,77 | 5,84 | 5,75 | 5,82 | 0,61% | 217.577,00 |
| 28.10.2024 | 5,75 | 5,80 | 5,71 | 5,78 | 1,23% | 26.773,00 |
| 25.10.2024 | 5,76 | 5,76 | 5,69 | 5,71 | -0,52% | 98.685,00 |
| 24.10.2024 | 5,79 | 5,79 | 5,66 | 5,74 | 0,00% | 103.528,00 |
| 23.10.2024 | 5,87 | 5,89 | 5,72 | 5,74 | -2,88% | 128.782,00 |
| 22.10.2024 | 5,95 | 5,97 | 5,85 | 5,91 | -0,67% | 68.818,00 |
| 21.10.2024 | 6,16 | 6,16 | 5,95 | 5,95 | -3,25% | 18.495,00 |
| 18.10.2024 | 6,18 | 6,24 | 6,15 | 6,15 | -0,81% | 46.166,00 |
| 17.10.2024 | 6,21 | 6,24 | 6,14 | 6,20 | 0,40% | 65.247,00 |
| 16.10.2024 | 6,12 | 6,21 | 6,12 | 6,18 | 0,22% | 31.578,00 |
| 15.10.2024 | 6,05 | 6,21 | 6,05 | 6,16 | 2,18% | 38.318,00 |
| 14.10.2024 | 5,93 | 6,06 | 5,92 | 6,03 | -0,74% | 61.985,00 |
| 11.10.2024 | 5,84 | 6,12 | 5,81 | 6,08 | 3,67% | 135.076,00 |
| 10.10.2024 | 6,08 | 6,09 | 5,61 | 5,86 | -2,33% | 69.610,00 |
| 09.10.2024 | 5,89 | 6,05 | 5,89 | 6,00 | 3,09% | 141.814,00 |
| 08.10.2024 | 5,86 | 5,89 | 5,82 | 5,82 | -1,44% | 41.649,00 |
| 07.10.2024 | 6,06 | 6,06 | 5,91 | 5,91 | -2,48% | 51.191,00 |
| 04.10.2024 | 6,05 | 6,14 | 6,03 | 6,06 | 0,41% | 116.033,00 |
| 03.10.2024 | 5,98 | 6,06 | 5,95 | 6,03 | 1,34% | 46.234,00 |
| 02.10.2024 | 5,96 | 5,97 | 5,85 | 5,95 | -0,50% | 76.093,00 |
| 01.10.2024 | 6,11 | 6,15 | 5,96 | 5,98 | -2,29% | 47.530,00 |
| 30.09.2024 | 6,18 | 6,20 | 6,07 | 6,12 | -0,33% | 40.162,00 |
| 27.09.2024 | 6,19 | 6,20 | 6,01 | 6,14 | -0,08% | 35.113,00 |
| 26.09.2024 | 6,02 | 6,15 | 6,02 | 6,15 | 2,08% | 90.999,00 |
| 25.09.2024 | 6,05 | 6,08 | 6,02 | 6,02 | 0,00% | 45.130,00 |
| 24.09.2024 | 6,04 | 6,07 | 5,96 | 6,02 | 0,33% | 78.744,00 |
| 23.09.2024 | 6,15 | 6,15 | 5,99 | 6,00 | -2,60% | 56.588,00 |
| 20.09.2024 | 5,70 | 6,25 | 5,70 | 6,16 | 11,70% | 54.529,00 |
| 19.09.2024 | 5,46 | 5,53 | 5,46 | 5,52 | 2,13% | 54.612,00 |
| 18.09.2024 | 5,43 | 5,44 | 5,40 | 5,40 | -0,74% | 12.209,00 |
| 17.09.2024 | 5,44 | 5,48 | 5,43 | 5,44 | 0,74% | 27.088,00 |
| 16.09.2024 | 5,43 | 5,43 | 5,39 | 5,40 | -0,09% | 35.768,00 |
| 13.09.2024 | 5,44 | 5,45 | 5,38 | 5,41 | 0,28% | 26.470,00 |
| 12.09.2024 | 5,23 | 5,39 | 5,23 | 5,39 | 2,96% | 50.836,00 |
| 11.09.2024 | 5,35 | 5,35 | 5,21 | 5,24 | -1,04% | 38.220,00 |
| 10.09.2024 | 5,31 | 5,34 | 5,25 | 5,29 | 0,00% | 33.728,00 |
| 09.09.2024 | 5,26 | 5,31 | 5,25 | 5,29 | 0,76% | 34.672,00 |
| 06.09.2024 | 5,31 | 5,35 | 5,24 | 5,25 | -1,78% | 12.511,00 |
| 05.09.2024 | 5,48 | 5,48 | 5,34 | 5,35 | -1,38% | 13.613,00 |
| 04.09.2024 | 5,44 | 5,44 | 5,36 | 5,42 | -0,73% | 69.686,00 |
| 03.09.2024 | 5,63 | 5,66 | 5,42 | 5,46 | -2,67% | 85.422,00 |
| 02.09.2024 | 5,63 | 5,63 | 5,56 | 5,61 | -0,53% | 4.577,00 |
| 30.08.2024 | 5,62 | 5,70 | 5,59 | 5,64 | 1,62% | 16.269,00 |
| 29.08.2024 | 5,52 | 5,57 | 5,50 | 5,55 | 0,73% | 12.881,00 |
| 28.08.2024 | 5,44 | 5,53 | 5,44 | 5,51 | 1,19% | 20.085,00 |
| 27.08.2024 | 5,41 | 5,47 | 5,41 | 5,45 | 1,39% | 33.586,00 |
| 26.08.2024 | 5,41 | 5,42 | 5,37 | 5,37 | -0,74% | - |
| 23.08.2024 | 5,30 | 5,41 | 5,29 | 5,41 | 2,08% | 17.743,00 |
| 22.08.2024 | 5,29 | 5,36 | 5,29 | 5,30 | 0,00% | 39.456,00 |
| 21.08.2024 | 5,26 | 5,30 | 5,19 | 5,30 | 0,76% | 8.884,00 |
| 20.08.2024 | 5,32 | 5,34 | 5,21 | 5,26 | -0,57% | 13.391,00 |
| 19.08.2024 | 5,27 | 5,30 | 5,22 | 5,29 | 1,54% | 6.844,00 |
| 16.08.2024 | 5,23 | 5,25 | 5,20 | 5,21 | -0,67% | 23.264,00 |
| 15.08.2024 | 5,23 | 5,30 | 5,23 | 5,25 | -0,29% | 17.555,00 |
| 14.08.2024 | 5,21 | 5,26 | 5,19 | 5,26 | 2,33% | 7.057,00 |
| 13.08.2024 | 5,16 | 5,21 | 5,12 | 5,14 | 0,59% | 10.770,00 |
| 12.08.2024 | 5,17 | 5,18 | 5,11 | 5,11 | -0,20% | 9.786,00 |
| 09.08.2024 | 5,13 | 5,17 | 5,10 | 5,12 | 0,79% | 20.500,00 |
| 08.08.2024 | 5,01 | 5,11 | 4,98 | 5,08 | 0,40% | 13.256,00 |
| 07.08.2024 | 5,05 | 5,10 | 5,02 | 5,06 | 1,50% | 9.706,00 |
| 06.08.2024 | 5,06 | 5,11 | 4,95 | 4,99 | -0,30% | 20.182,00 |
| 05.08.2024 | 5,00 | 5,03 | 4,89 | 5,00 | -2,53% | 28.312,00 |