£4,929
-4,11%
Echtzeit-Aktienkurs Volution Group PLC
Bid:
Ask:
Aktienkurse zur Volution Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,13 | 5,16 | 4,90 | 4,92 | -4,22% | - |
| 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 |
| 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 |