£2,642
23,32%
Echtzeit-Aktienkurs Virgin Money UK PLC
Bid:
Ask:
Aktienkurse zur Virgin Money UK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 0,09% | 749.327,00 |
| 01.05.2024 | 2,13 | 2,15 | 2,13 | 2,14 | 0,00% | 163.654,00 |
| 30.04.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,05% | 531.700,00 |
| 29.04.2024 | 2,14 | 2,15 | 2,14 | 2,14 | -0,09% | 359.592,00 |
| 26.04.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 0,05% | 313.137,00 |
| 25.04.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 0,19% | 331.808,00 |
| 24.04.2024 | 2,14 | 2,15 | 2,14 | 2,14 | -0,33% | 689.141,00 |
| 23.04.2024 | 2,15 | 2,15 | 2,14 | 2,15 | -0,05% | 610.622,00 |
| 22.04.2024 | 2,15 | 2,15 | 2,14 | 2,15 | 0,19% | 155.024,00 |
| 19.04.2024 | 2,14 | 2,14 | 2,13 | 2,14 | 0,19% | 287.050,00 |
| 18.04.2024 | 2,14 | 2,14 | 2,13 | 2,14 | -0,09% | 129.133,00 |
| 17.04.2024 | 2,14 | 2,14 | 2,13 | 2,14 | 0,28% | 317.580,00 |
| 16.04.2024 | 2,14 | 2,14 | 2,13 | 2,13 | -0,19% | 447.168,00 |
| 15.04.2024 | 2,14 | 2,14 | 2,13 | 2,14 | -0,47% | 921.428,00 |
| 12.04.2024 | 2,16 | 2,16 | 2,15 | 2,15 | 0,00% | 617.199,00 |
| 11.04.2024 | 2,15 | 2,16 | 2,14 | 2,15 | -0,19% | 922.129,00 |
| 10.04.2024 | 2,16 | 2,16 | 2,15 | 2,15 | 0,09% | 877.871,00 |
| 09.04.2024 | 2,15 | 2,16 | 2,15 | 2,15 | -0,05% | 841.868,00 |
| 08.04.2024 | 2,16 | 2,16 | 2,15 | 2,15 | -0,09% | 353.243,00 |
| 05.04.2024 | 2,16 | 2,16 | 2,14 | 2,15 | -0,32% | 324.884,00 |
| 04.04.2024 | 2,16 | 2,16 | 2,15 | 2,16 | 0,00% | 229.785,00 |
| 03.04.2024 | 2,17 | 2,17 | 2,16 | 2,16 | -0,32% | 582.883,00 |
| 02.04.2024 | 2,15 | 2,18 | 2,15 | 2,17 | 1,31% | 773.166,00 |
| 28.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,09% | 1.442.638,00 |
| 27.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,12% | 1.091.981,00 |
| 26.03.2024 | 2,13 | 2,14 | 2,13 | 2,13 | 0,07% | 1.072.501,00 |
| 25.03.2024 | 2,13 | 2,14 | 2,13 | 2,13 | 0,14% | 2.931.653,00 |
| 22.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,19% | 3.058.948,00 |
| 21.03.2024 | 2,12 | 2,14 | 2,12 | 2,13 | 2,65% | 7.959.090,00 |
| 20.03.2024 | 2,08 | 2,10 | 2,08 | 2,08 | -0,67% | 472.679,00 |
| 19.03.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -0,43% | 632.101,00 |
| 18.03.2024 | 2,10 | 2,11 | 2,09 | 2,10 | 0,14% | 387.207,00 |
| 15.03.2024 | 2,09 | 2,12 | 2,09 | 2,10 | 0,10% | 933.482,00 |
| 14.03.2024 | 2,09 | 2,11 | 2,09 | 2,10 | -0,14% | 663.391,00 |
| 13.03.2024 | 2,10 | 2,11 | 2,10 | 2,10 | -0,47% | 518.980,00 |
| 12.03.2024 | 2,11 | 2,12 | 2,10 | 2,11 | 0,05% | 383.453,00 |
| 11.03.2024 | 2,12 | 2,13 | 2,10 | 2,11 | -1,31% | 687.073,00 |
| 08.03.2024 | 2,13 | 2,14 | 2,10 | 2,14 | -0,28% | 1.093.625,00 |
| 07.03.2024 | 2,17 | 2,18 | 2,13 | 2,14 | 34,84% | 4.745.304,00 |
| 06.03.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 1,32% | 142.314,00 |
| 05.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,34% | 193.712,00 |
| 04.03.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,68% | 188.382,00 |
| 01.03.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,79% | 253.517,00 |
| 29.02.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,76% | 88.365,00 |
| 28.02.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -0,68% | 297.742,00 |
| 27.02.2024 | 1,58 | 1,60 | 1,58 | 1,58 | 0,28% | 289.154,00 |
| 26.02.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,02% | 138.318,00 |
| 23.02.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -0,13% | 123.719,00 |
| 22.02.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 0,19% | 144.399,00 |
| 21.02.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -0,57% | 179.061,00 |
| 20.02.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -0,63% | 93.914,00 |
| 19.02.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,44% | 128.610,00 |
| 16.02.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,94% | 97.674,00 |
| 15.02.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 2,32% | 342.717,00 |
| 14.02.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -0,45% | 231.191,00 |
| 13.02.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -2,56% | 291.624,00 |
| 12.02.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 2,04% | 162.927,00 |
| 09.02.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -0,70% | 348.444,00 |
| 08.02.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,06% | 218.792,00 |
| 07.02.2024 | 1,58 | 1,61 | 1,56 | 1,58 | 3,11% | 492.345,00 |
| 06.02.2024 | 1,51 | 1,54 | 1,50 | 1,53 | 2,76% | 95.304,00 |
| 05.02.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -1,52% | 134.867,00 |
| 02.02.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 0,23% | 134.004,00 |
| 01.02.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -4,20% | 187.531,00 |
| 31.01.2024 | 1,58 | 1,60 | 1,57 | 1,58 | 1,58% | 278.022,00 |
| 30.01.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 1,68% | 135.453,00 |
| 29.01.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -1,51% | 84.998,00 |
| 26.01.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 1,47% | 253.205,00 |
| 25.01.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,41% | 152.155,00 |
| 24.01.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 1,15% | 130.887,00 |
| 23.01.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,39% | 154.980,00 |
| 22.01.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,66% | 204.762,00 |
| 19.01.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -0,15% | 164.880,00 |
| 18.01.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 0,53% | 375.763,00 |
| 17.01.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -3,01% | 273.650,00 |
| 16.01.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -1,24% | 80.965,00 |
| 15.01.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,97% | 88.191,00 |
| 12.01.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 1,31% | 128.151,00 |
| 11.01.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,43% | 201.119,00 |
| 10.01.2024 | 1,55 | 1,58 | 1,55 | 1,57 | -0,22% | 129.256,00 |
| 09.01.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -1,29% | 82.737,00 |
| 08.01.2024 | 1,58 | 1,59 | 1,55 | 1,59 | -1,06% | 130.190,00 |
| 05.01.2024 | 1,60 | 1,61 | 1,56 | 1,61 | -1,20% | 280.661,00 |
| 04.01.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,75% | 211.412,00 |
| 03.01.2024 | 1,64 | 1,64 | 1,59 | 1,60 | -2,29% | 205.112,00 |
| 02.01.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,73% | 190.627,00 |
| 29.12.2023 | 1,64 | 1,65 | 1,64 | 1,65 | -0,03% | 15.740,00 |
| 28.12.2023 | 1,65 | 1,65 | 1,64 | 1,65 | -0,42% | 82.066,00 |
| 27.12.2023 | 1,67 | 1,68 | 1,65 | 1,65 | -1,05% | 127.340,00 |
| 22.12.2023 | 1,68 | 1,68 | 1,66 | 1,67 | -0,27% | 12.640,00 |
| 21.12.2023 | 1,68 | 1,69 | 1,67 | 1,68 | -1,21% | 227.515,00 |
| 20.12.2023 | 1,70 | 1,70 | 1,67 | 1,70 | 1,31% | 509.681,00 |
| 19.12.2023 | 1,64 | 1,68 | 1,64 | 1,68 | 2,76% | 226.930,00 |
| 18.12.2023 | 1,61 | 1,65 | 1,61 | 1,63 | 0,06% | 124.972,00 |
| 15.12.2023 | 1,65 | 1,66 | 1,63 | 1,63 | -0,44% | 148.103,00 |
| 14.12.2023 | 1,62 | 1,66 | 1,62 | 1,64 | 3,63% | 302.684,00 |
| 13.12.2023 | 1,57 | 1,59 | 1,57 | 1,58 | 0,93% | 155.316,00 |
| 12.12.2023 | 1,60 | 1,60 | 1,56 | 1,56 | 1,92% | 210.756,00 |
| 11.12.2023 | 1,53 | 1,54 | 1,51 | 1,54 | 0,13% | 580.151,00 |
| 08.12.2023 | 1,50 | 1,55 | 1,50 | 1,53 | 2,96% | 398.349,00 |