£5,126
0,50%
Echtzeit-Aktienkurs Volution Group PLC
Bid:
Ask:
Aktienkurse zur Volution Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,10 | 5,17 | 5,10 | 5,17 | 1,43% | - |
| 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 |
| 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 |