£6,513
0,67%
Echtzeit-Aktienkurs Volution Group PLC
Bid:
Ask:
Aktienkurse zur Volution Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 6,47 | 6,55 | 6,43 | 6,54 | 1,00% | 27.356,00 |
| 21.08.2025 | 6,50 | 6,52 | 6,45 | 6,47 | -0,31% | 6.111,00 |
| 20.08.2025 | 6,49 | 6,51 | 6,45 | 6,49 | -0,69% | 30.326,00 |
| 19.08.2025 | 6,50 | 6,55 | 6,48 | 6,54 | 1,16% | 35.334,00 |
| 18.08.2025 | 6,58 | 6,58 | 6,45 | 6,46 | -0,62% | 22.991,00 |
| 15.08.2025 | 6,53 | 6,56 | 6,47 | 6,50 | 0,31% | 25.372,00 |
| 14.08.2025 | 6,58 | 6,60 | 6,47 | 6,48 | -1,29% | 51.173,00 |
| 13.08.2025 | 6,62 | 6,66 | 6,55 | 6,57 | -0,38% | 15.814,00 |
| 12.08.2025 | 6,58 | 6,65 | 6,52 | 6,59 | 0,46% | 31.059,00 |
| 11.08.2025 | 6,63 | 6,63 | 6,55 | 6,56 | -1,06% | 17.483,00 |
| 08.08.2025 | 6,54 | 6,69 | 6,54 | 6,63 | -1,34% | 23.194,00 |
| 07.08.2025 | 6,58 | 6,76 | 6,58 | 6,72 | 1,05% | 32.231,00 |
| 06.08.2025 | 6,51 | 6,71 | 6,51 | 6,65 | 0,15% | 25.427,00 |
| 05.08.2025 | 6,81 | 6,82 | 6,64 | 6,64 | -0,60% | 54.595,00 |
| 04.08.2025 | 6,57 | 6,71 | 6,57 | 6,68 | 2,14% | 29.090,00 |
| 01.08.2025 | 6,68 | 6,70 | 6,54 | 6,54 | -2,90% | 28.727,00 |
| 31.07.2025 | 6,76 | 6,77 | 6,65 | 6,74 | -0,07% | 67.263,00 |
| 30.07.2025 | 6,70 | 6,79 | 6,64 | 6,74 | 0,90% | 82.463,00 |
| 29.07.2025 | 6,48 | 6,68 | 6,48 | 6,68 | 2,77% | 80.438,00 |
| 28.07.2025 | 6,60 | 6,69 | 6,49 | 6,50 | -0,91% | 58.385,00 |
| 25.07.2025 | 6,59 | 6,62 | 6,45 | 6,56 | 0,08% | 50.774,00 |
| 24.07.2025 | 6,36 | 6,59 | 6,36 | 6,56 | 3,39% | 82.796,00 |
| 23.07.2025 | 6,47 | 6,50 | 6,32 | 6,34 | -1,25% | 16.590,00 |
| 22.07.2025 | 6,46 | 6,46 | 6,35 | 6,42 | -0,77% | 35.292,00 |
| 21.07.2025 | 6,37 | 6,51 | 6,37 | 6,47 | 2,21% | 17.273,00 |
| 18.07.2025 | 6,36 | 6,37 | 6,31 | 6,33 | -0,52% | 7.008,00 |
| 17.07.2025 | 6,23 | 6,38 | 6,23 | 6,36 | 2,47% | 28.152,00 |
| 16.07.2025 | 6,16 | 6,21 | 6,13 | 6,21 | 0,57% | 26.589,00 |
| 15.07.2025 | 6,20 | 6,23 | 6,17 | 6,18 | 0,32% | 23.146,00 |
| 14.07.2025 | 6,18 | 6,23 | 6,14 | 6,16 | -0,40% | 23.695,00 |
| 11.07.2025 | 6,22 | 6,27 | 6,14 | 6,18 | -0,64% | 60.951,00 |
| 10.07.2025 | 6,22 | 6,25 | 6,18 | 6,22 | 0,08% | 14.026,00 |
| 09.07.2025 | 6,17 | 6,30 | 6,17 | 6,22 | 0,73% | 103.042,00 |
| 08.07.2025 | 6,11 | 6,19 | 6,09 | 6,17 | 0,98% | 27.567,00 |
| 07.07.2025 | 5,96 | 6,13 | 5,95 | 6,11 | 2,78% | 36.841,00 |
| 04.07.2025 | 5,97 | 5,98 | 5,91 | 5,95 | -1,00% | 22.241,00 |
| 03.07.2025 | 5,85 | 6,02 | 5,85 | 6,01 | 0,76% | 17.367,00 |
| 02.07.2025 | 5,94 | 5,97 | 5,90 | 5,96 | 0,51% | 79.657,00 |
| 01.07.2025 | 5,87 | 5,94 | 5,86 | 5,93 | 0,34% | 46.128,00 |
| 30.06.2025 | 6,04 | 6,05 | 5,91 | 5,91 | -1,83% | 42.970,00 |
| 27.06.2025 | 5,88 | 6,03 | 5,86 | 6,02 | 2,56% | 142.535,00 |
| 26.06.2025 | 5,87 | 5,97 | 5,79 | 5,87 | -0,34% | 39.435,00 |
| 25.06.2025 | 5,70 | 5,91 | 5,70 | 5,89 | -0,08% | 123.338,00 |
| 24.06.2025 | 5,88 | 5,95 | 5,82 | 5,90 | 1,29% | 87.799,00 |
| 23.06.2025 | 5,88 | 5,94 | 5,82 | 5,82 | -1,69% | 23.403,00 |
| 20.06.2025 | 6,06 | 6,07 | 5,92 | 5,92 | -1,50% | 23.638,00 |
| 19.06.2025 | 6,06 | 6,08 | 6,00 | 6,01 | -1,64% | 21.373,00 |
| 18.06.2025 | 6,02 | 6,14 | 6,01 | 6,11 | 1,24% | 51.618,00 |
| 17.06.2025 | 6,00 | 6,05 | 6,00 | 6,04 | -0,25% | 36.137,00 |
| 16.06.2025 | 5,96 | 6,09 | 5,96 | 6,05 | 0,83% | 19.565,00 |
| 13.06.2025 | 5,98 | 6,06 | 5,93 | 6,00 | -1,15% | 21.114,00 |
| 12.06.2025 | 6,10 | 6,12 | 6,03 | 6,07 | -0,98% | 45.755,00 |
| 11.06.2025 | 6,12 | 6,16 | 6,08 | 6,13 | 0,25% | 258.343,00 |
| 10.06.2025 | 6,04 | 6,20 | 6,04 | 6,12 | 0,74% | 46.672,00 |
| 09.06.2025 | 6,06 | 6,08 | 6,01 | 6,07 | 0,83% | 51.943,00 |
| 06.06.2025 | 6,00 | 6,04 | 5,98 | 6,02 | 0,50% | 28.765,00 |
| 05.06.2025 | 6,02 | 6,03 | 5,97 | 5,99 | -0,33% | 29.569,00 |
| 04.06.2025 | 5,93 | 6,04 | 5,93 | 6,01 | 1,18% | 69.975,00 |
| 03.06.2025 | 6,01 | 6,02 | 5,93 | 5,94 | -1,49% | 23.110,00 |
| 02.06.2025 | 6,08 | 6,08 | 6,01 | 6,03 | -0,82% | 13.699,00 |
| 30.05.2025 | 6,09 | 6,14 | 6,05 | 6,08 | -0,82% | 45.784,00 |
| 29.05.2025 | 6,21 | 6,23 | 6,13 | 6,13 | -1,13% | 41.655,00 |
| 28.05.2025 | 6,23 | 6,27 | 6,20 | 6,20 | -0,48% | 35.241,00 |
| 27.05.2025 | 6,20 | 6,24 | 6,14 | 6,23 | 0,17% | 128.927,00 |
| 26.05.2025 | 6,22 | 6,23 | 6,22 | 6,22 | 1,46% | - |
| 23.05.2025 | 6,24 | 6,31 | 6,06 | 6,13 | -1,45% | 52.779,00 |
| 22.05.2025 | 6,21 | 6,24 | 6,16 | 6,22 | -0,48% | 32.974,00 |
| 21.05.2025 | 6,25 | 6,29 | 6,20 | 6,25 | -1,11% | 8.031,00 |
| 20.05.2025 | 6,25 | 6,40 | 6,25 | 6,32 | 0,32% | 52.883,00 |
| 19.05.2025 | 6,10 | 6,31 | 6,10 | 6,30 | 1,45% | 18.040,00 |
| 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 |