£6,276
1,39%
Echtzeit-Aktienkurs VOLUTION GROUP LS -,01
Bid:
Ask:
Aktienkurse zur VOLUTION GROUP LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,20 | 6,27 | 6,19 | 6,21 | 0,32% | 16.717,00 |
| 15.05.2025 | 6,11 | 6,21 | 6,11 | 6,19 | -0,48% | 12.752,00 |
| 14.05.2025 | 6,13 | 6,23 | 6,13 | 6,22 | 1,47% | 27.312,00 |
| 13.05.2025 | 6,02 | 6,14 | 6,02 | 6,13 | 1,66% | 52.653,00 |
| 12.05.2025 | 6,05 | 6,13 | 6,01 | 6,03 | 0,25% | 87.246,00 |
| 09.05.2025 | 6,07 | 6,07 | 5,97 | 6,02 | -0,33% | 27.377,00 |
| 08.05.2025 | 5,73 | 6,11 | 5,73 | 6,04 | 2,29% | 28.934,00 |
| 07.05.2025 | 5,83 | 5,91 | 5,79 | 5,90 | 1,03% | 48.328,00 |
| 06.05.2025 | 5,84 | 5,86 | 5,78 | 5,84 | 0,76% | 39.084,00 |
| 05.05.2025 | 5,78 | 5,80 | 5,77 | 5,80 | -0,15% | - |
| 02.05.2025 | 5,77 | 5,82 | 5,75 | 5,81 | 0,78% | 30.054,00 |
| 01.05.2025 | 5,70 | 5,77 | 5,67 | 5,76 | 1,95% | 10.354,00 |
| 30.04.2025 | 5,64 | 5,66 | 5,57 | 5,65 | 0,89% | 53.818,00 |
| 29.04.2025 | 5,56 | 5,61 | 5,56 | 5,60 | 1,45% | 41.302,00 |
| 28.04.2025 | 5,49 | 5,60 | 5,48 | 5,52 | 1,47% | 55.843,00 |
| 25.04.2025 | 5,29 | 5,44 | 5,26 | 5,44 | 2,84% | 33.034,00 |
| 24.04.2025 | 5,27 | 5,30 | 5,23 | 5,29 | -0,09% | 97.947,00 |
| 23.04.2025 | 5,28 | 5,34 | 5,22 | 5,30 | 2,22% | 71.885,00 |
| 22.04.2025 | 5,19 | 5,27 | 5,17 | 5,18 | -1,71% | 32.484,00 |
| 17.04.2025 | 5,24 | 5,29 | 5,23 | 5,27 | 0,29% | 51.597,00 |
| 16.04.2025 | 5,32 | 5,34 | 5,25 | 5,26 | -1,59% | 93.609,00 |
| 15.04.2025 | 5,20 | 5,34 | 5,18 | 5,34 | 3,29% | 33.608,00 |
| 14.04.2025 | 5,10 | 5,21 | 5,10 | 5,17 | 2,99% | 32.030,00 |
| 11.04.2025 | 5,00 | 5,08 | 4,95 | 5,02 | 0,70% | 52.381,00 |
| 10.04.2025 | 5,04 | 5,08 | 4,99 | 4,99 | 4,07% | 70.451,00 |
| 09.04.2025 | 4,84 | 4,86 | 4,72 | 4,79 | -2,94% | 66.828,00 |
| 08.04.2025 | 4,65 | 4,98 | 4,65 | 4,94 | 3,84% | 89.799,00 |
| 07.04.2025 | 4,66 | 4,97 | 4,56 | 4,75 | -3,31% | 59.282,00 |
| 04.04.2025 | 5,09 | 5,11 | 4,86 | 4,92 | -4,38% | 47.226,00 |
| 03.04.2025 | 5,19 | 5,21 | 5,11 | 5,14 | -1,15% | 36.566,00 |
| 02.04.2025 | 5,27 | 5,27 | 5,12 | 5,20 | -2,26% | 18.054,00 |
| 01.04.2025 | 5,43 | 5,46 | 5,31 | 5,32 | -1,12% | 33.207,00 |
| 31.03.2025 | 5,41 | 5,43 | 5,35 | 5,38 | -2,36% | 186.488,00 |
| 28.03.2025 | 5,48 | 5,54 | 5,47 | 5,51 | 0,36% | 55.444,00 |
| 27.03.2025 | 5,52 | 5,52 | 5,43 | 5,49 | -1,17% | 34.977,00 |
| 26.03.2025 | 5,64 | 5,65 | 5,49 | 5,56 | -1,33% | 60.162,00 |
| 25.03.2025 | 5,62 | 5,65 | 5,59 | 5,63 | 0,27% | 84.091,00 |
| 24.03.2025 | 5,69 | 5,69 | 5,58 | 5,62 | -1,14% | 32.628,00 |
| 21.03.2025 | 5,69 | 5,74 | 5,68 | 5,68 | -1,22% | 98.275,00 |
| 20.03.2025 | 5,68 | 5,79 | 5,61 | 5,75 | -1,20% | 79.339,00 |
| 19.03.2025 | 5,67 | 5,84 | 5,67 | 5,82 | 2,83% | 38.002,00 |
| 18.03.2025 | 5,70 | 5,75 | 5,63 | 5,66 | -1,05% | 135.465,00 |
| 17.03.2025 | 5,76 | 5,85 | 5,69 | 5,72 | -1,80% | 94.478,00 |
| 14.03.2025 | 5,85 | 5,95 | 5,80 | 5,83 | -0,17% | 187.183,00 |
| 13.03.2025 | 5,39 | 5,86 | 5,39 | 5,84 | 12,64% | 121.248,00 |
| 12.03.2025 | 5,08 | 5,26 | 5,07 | 5,18 | 2,17% | 47.159,00 |
| 11.03.2025 | 5,11 | 5,17 | 5,06 | 5,07 | -0,98% | 23.053,00 |
| 10.03.2025 | 5,24 | 5,25 | 5,11 | 5,12 | -3,03% | 40.882,00 |
| 07.03.2025 | 5,20 | 5,29 | 5,19 | 5,28 | 0,00% | 48.260,00 |
| 06.03.2025 | 5,17 | 5,31 | 5,17 | 5,28 | 2,33% | 27.506,00 |
| 05.03.2025 | 5,06 | 5,25 | 5,06 | 5,16 | 2,99% | 91.394,00 |
| 04.03.2025 | 5,10 | 5,12 | 5,01 | 5,01 | -2,34% | 57.391,00 |
| 03.03.2025 | 5,14 | 5,17 | 5,09 | 5,13 | 0,00% | 39.039,00 |
| 28.02.2025 | 5,16 | 5,16 | 5,08 | 5,13 | 0,59% | 82.492,00 |
| 27.02.2025 | 5,09 | 5,14 | 5,04 | 5,10 | -0,39% | 45.775,00 |
| 26.02.2025 | 5,07 | 5,14 | 5,05 | 5,12 | 2,40% | 49.505,00 |
| 25.02.2025 | 5,00 | 5,06 | 5,00 | 5,00 | 0,05% | 44.720,00 |
| 24.02.2025 | 5,01 | 5,10 | 4,96 | 5,00 | -1,91% | 31.465,00 |
| 21.02.2025 | 5,18 | 5,18 | 5,09 | 5,10 | -1,26% | 27.751,00 |
| 20.02.2025 | 5,17 | 5,23 | 5,13 | 5,16 | 0,00% | 25.469,00 |
| 19.02.2025 | 5,19 | 5,19 | 5,11 | 5,16 | -0,39% | 29.120,00 |
| 18.02.2025 | 5,20 | 5,24 | 5,17 | 5,18 | -1,15% | 42.528,00 |
| 17.02.2025 | 5,26 | 5,27 | 5,24 | 5,24 | 0,10% | 68.641,00 |
| 14.02.2025 | 5,24 | 5,28 | 5,22 | 5,24 | -0,10% | 57.264,00 |
| 13.02.2025 | 5,27 | 5,27 | 5,20 | 5,24 | 0,00% | 67.756,00 |
| 12.02.2025 | 5,31 | 5,37 | 5,24 | 5,24 | -1,78% | 43.455,00 |
| 11.02.2025 | 5,34 | 5,39 | 5,32 | 5,34 | -0,09% | 37.390,00 |
| 10.02.2025 | 5,32 | 5,35 | 5,28 | 5,34 | 1,62% | 27.315,00 |
| 07.02.2025 | 5,35 | 5,37 | 5,25 | 5,26 | -1,68% | 50.470,00 |
| 06.02.2025 | 5,28 | 5,39 | 5,28 | 5,35 | 1,14% | 34.547,00 |
| 05.02.2025 | 5,25 | 5,29 | 5,20 | 5,29 | 0,28% | 41.381,00 |
| 04.02.2025 | 5,32 | 5,33 | 5,24 | 5,27 | -0,28% | 17.605,00 |
| 03.02.2025 | 5,25 | 5,31 | 5,22 | 5,29 | -1,03% | 18.930,00 |
| 31.01.2025 | 5,34 | 5,39 | 5,33 | 5,34 | -0,65% | 75.436,00 |
| 30.01.2025 | 5,34 | 5,43 | 5,34 | 5,38 | 0,84% | 9.743,00 |
| 29.01.2025 | 5,39 | 5,44 | 5,31 | 5,33 | -1,02% | 18.536,00 |
| 28.01.2025 | 5,35 | 5,46 | 5,35 | 5,39 | 0,09% | 28.784,00 |
| 27.01.2025 | 5,34 | 5,39 | 5,31 | 5,38 | -0,92% | 46.018,00 |
| 24.01.2025 | 5,48 | 5,53 | 5,41 | 5,43 | -1,09% | 22.404,00 |
| 23.01.2025 | 5,62 | 5,62 | 5,49 | 5,49 | -2,66% | 84.103,00 |
| 22.01.2025 | 5,48 | 5,64 | 5,48 | 5,64 | 2,17% | 74.781,00 |
| 21.01.2025 | 5,42 | 5,52 | 5,41 | 5,52 | 2,22% | 40.493,00 |
| 20.01.2025 | 5,43 | 5,48 | 5,37 | 5,40 | -0,74% | 26.049,00 |
| 17.01.2025 | 5,41 | 5,44 | 5,37 | 5,44 | 1,12% | 18.173,00 |
| 16.01.2025 | 5,38 | 5,38 | 5,30 | 5,38 | 0,56% | 19.910,00 |
| 15.01.2025 | 5,16 | 5,36 | 5,16 | 5,35 | 5,63% | 24.087,00 |
| 14.01.2025 | 5,09 | 5,13 | 5,06 | 5,07 | -0,88% | 81.003,00 |
| 13.01.2025 | 5,22 | 5,22 | 5,09 | 5,11 | -2,85% | 73.593,00 |
| 10.01.2025 | 5,21 | 5,27 | 5,21 | 5,26 | 1,35% | 64.532,00 |
| 09.01.2025 | 5,11 | 5,20 | 5,07 | 5,19 | 1,07% | 45.372,00 |
| 08.01.2025 | 5,24 | 5,24 | 5,12 | 5,14 | -2,19% | 39.703,00 |
| 07.01.2025 | 5,41 | 5,41 | 5,24 | 5,25 | -3,67% | 38.205,00 |
| 06.01.2025 | 5,47 | 5,47 | 5,40 | 5,45 | -0,55% | 25.491,00 |
| 03.01.2025 | 5,45 | 5,51 | 5,45 | 5,48 | -0,54% | 14.974,00 |
| 02.01.2025 | 5,47 | 5,60 | 5,47 | 5,51 | -1,78% | 8.664,00 |
| 31.12.2024 | 5,51 | 5,61 | 5,51 | 5,61 | 1,63% | 8.375,00 |
| 30.12.2024 | 5,51 | 5,53 | 5,46 | 5,52 | -0,36% | 24.005,00 |
| 27.12.2024 | 5,54 | 5,57 | 5,53 | 5,54 | -0,54% | 30.943,00 |
| 24.12.2024 | 5,56 | 5,61 | 5,56 | 5,57 | 0,91% | 13.458,00 |
| 23.12.2024 | 5,52 | 5,54 | 5,50 | 5,52 | -0,18% | 23.749,00 |