9,450€
-6,44%
Echtzeit-Aktienkurs VICTREX PLC LS-,01
Bid:
Ask:
Aktienkurse zur VICTREX PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 10,18 | 10,28 | 9,73 | 9,73 | -6,27% | - |
| 02.04.2025 | 10,10 | 10,70 | 10,10 | 10,38 | -2,58% | - |
| 01.04.2025 | 10,65 | 10,80 | 10,45 | 10,65 | 0,47% | - |
| 31.03.2025 | 10,75 | 10,85 | 10,55 | 10,60 | -1,85% | - |
| 28.03.2025 | 10,70 | 10,85 | 10,50 | 10,80 | 0,93% | - |
| 27.03.2025 | 10,80 | 11,30 | 10,55 | 10,70 | -5,31% | - |
| 26.03.2025 | 11,20 | 11,35 | 11,10 | 11,30 | 0,44% | - |
| 25.03.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 0,90% | - |
| 24.03.2025 | 11,50 | 11,50 | 11,15 | 11,15 | -3,04% | - |
| 21.03.2025 | 11,60 | 11,60 | 11,35 | 11,50 | -1,29% | - |
| 20.03.2025 | 11,30 | 11,90 | 11,30 | 11,65 | -1,27% | - |
| 19.03.2025 | 11,40 | 11,95 | 11,40 | 11,80 | -1,26% | - |
| 18.03.2025 | 11,40 | 12,05 | 11,40 | 11,95 | 0,42% | - |
| 17.03.2025 | 11,65 | 11,90 | 11,65 | 11,90 | 2,15% | - |
| 14.03.2025 | 11,60 | 11,80 | 11,55 | 11,65 | 0,43% | - |
| 13.03.2025 | 11,30 | 11,80 | 11,30 | 11,60 | -1,28% | - |
| 12.03.2025 | 11,40 | 11,95 | 11,40 | 11,75 | -1,26% | - |
| 11.03.2025 | 11,90 | 12,10 | 11,80 | 11,90 | 0,00% | - |
| 10.03.2025 | 11,80 | 12,55 | 11,80 | 11,90 | -3,25% | - |
| 07.03.2025 | 11,50 | 12,30 | 11,50 | 12,30 | 1,23% | - |
| 06.03.2025 | 11,55 | 12,15 | 11,40 | 12,15 | 5,65% | - |
| 05.03.2025 | 11,05 | 11,60 | 10,85 | 11,50 | 5,02% | - |
| 04.03.2025 | 10,70 | 11,35 | 10,70 | 10,95 | -3,52% | - |
| 03.03.2025 | 11,30 | 11,45 | 11,15 | 11,35 | 0,44% | - |
| 28.02.2025 | 10,50 | 11,30 | 10,50 | 11,30 | 1,80% | - |
| 27.02.2025 | 11,45 | 11,50 | 11,05 | 11,10 | -3,06% | - |
| 26.02.2025 | 10,90 | 11,65 | 10,90 | 11,45 | 1,78% | - |
| 25.02.2025 | 11,45 | 11,50 | 11,25 | 11,25 | -2,17% | - |
| 24.02.2025 | 11,00 | 11,55 | 11,00 | 11,50 | 0,00% | - |
| 21.02.2025 | 11,35 | 11,55 | 11,35 | 11,50 | 0,88% | - |
| 20.02.2025 | 11,60 | 11,75 | 11,35 | 11,40 | -1,72% | - |
| 19.02.2025 | 11,85 | 12,00 | 11,55 | 11,60 | -2,52% | - |
| 18.02.2025 | 11,20 | 11,90 | 11,20 | 11,90 | 1,71% | - |
| 17.02.2025 | 11,75 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 14.02.2025 | 11,10 | 11,80 | 11,10 | 11,70 | 0,86% | - |
| 13.02.2025 | 11,10 | 11,70 | 11,10 | 11,60 | 0,00% | - |
| 12.02.2025 | 11,70 | 11,75 | 11,45 | 11,60 | -0,85% | - |
| 11.02.2025 | 11,30 | 11,80 | 11,30 | 11,70 | -1,27% | - |
| 10.02.2025 | 11,20 | 12,10 | 11,20 | 11,85 | 1,28% | - |
| 07.02.2025 | 11,95 | 12,05 | 11,60 | 11,70 | -2,50% | - |
| 06.02.2025 | 11,60 | 12,20 | 11,60 | 12,00 | 0,00% | - |
| 05.02.2025 | 12,05 | 12,10 | 11,85 | 12,00 | -0,83% | - |
| 04.02.2025 | 11,30 | 12,15 | 11,30 | 12,10 | 1,68% | - |
| 03.02.2025 | 11,30 | 11,95 | 11,30 | 11,90 | -0,42% | - |
| 31.01.2025 | 11,60 | 12,10 | 11,60 | 11,95 | -0,83% | - |
| 30.01.2025 | 11,80 | 12,15 | 11,70 | 12,05 | 2,55% | - |
| 29.01.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -1,67% | - |
| 28.01.2025 | 11,30 | 12,05 | 11,30 | 11,95 | 1,27% | - |
| 27.01.2025 | 11,90 | 12,00 | 11,70 | 11,80 | -1,67% | - |
| 24.01.2025 | 11,50 | 12,10 | 11,50 | 12,00 | 0,00% | - |
| 23.01.2025 | 12,40 | 12,45 | 11,95 | 12,00 | -5,14% | - |
| 22.01.2025 | 12,65 | 12,80 | 12,60 | 12,65 | -0,39% | - |
| 21.01.2025 | 12,00 | 12,70 | 12,00 | 12,70 | 1,20% | - |
| 20.01.2025 | 12,00 | 12,70 | 12,00 | 12,55 | -0,40% | - |
| 17.01.2025 | 12,75 | 12,75 | 12,50 | 12,60 | 0,40% | - |
| 16.01.2025 | 12,40 | 12,60 | 12,40 | 12,55 | 1,21% | - |
| 15.01.2025 | 11,50 | 12,40 | 11,50 | 12,40 | 3,77% | - |
| 14.01.2025 | 12,15 | 12,20 | 11,90 | 11,95 | -1,65% | - |
| 13.01.2025 | 12,05 | 12,20 | 11,95 | 12,15 | 0,00% | - |
| 10.01.2025 | 11,90 | 12,50 | 11,90 | 12,15 | -2,41% | - |
| 09.01.2025 | 11,80 | 12,45 | 11,80 | 12,45 | 0,81% | - |
| 08.01.2025 | 12,30 | 12,85 | 12,30 | 12,35 | -3,89% | - |
| 07.01.2025 | 12,85 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 06.01.2025 | 12,20 | 13,15 | 12,20 | 12,95 | 1,57% | - |
| 03.01.2025 | 13,00 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 02.01.2025 | 12,50 | 13,15 | 12,50 | 13,05 | 1,16% | - |
| 30.12.2024 | 12,85 | 12,95 | 12,80 | 12,90 | -0,39% | - |
| 27.12.2024 | 13,10 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 23.12.2024 | 12,40 | 13,00 | 12,40 | 12,95 | 1,17% | - |
| 20.12.2024 | 13,00 | 13,15 | 12,75 | 12,80 | -1,54% | - |
| 19.12.2024 | 12,95 | 13,40 | 12,95 | 13,00 | -2,62% | - |
| 18.12.2024 | 13,80 | 13,80 | 13,30 | 13,35 | -3,26% | - |
| 17.12.2024 | 13,10 | 13,95 | 13,10 | 13,80 | -0,36% | - |
| 16.12.2024 | 13,20 | 13,90 | 13,20 | 13,85 | 0,36% | - |
| 13.12.2024 | 13,30 | 13,95 | 13,30 | 13,80 | -0,72% | - |
| 12.12.2024 | 13,20 | 13,95 | 13,20 | 13,90 | 0,72% | - |
| 11.12.2024 | 12,90 | 13,90 | 12,90 | 13,80 | 2,60% | - |
| 10.12.2024 | 12,60 | 13,60 | 12,60 | 13,45 | 1,13% | - |
| 09.12.2024 | 12,80 | 13,60 | 12,80 | 13,30 | -0,37% | - |
| 06.12.2024 | 13,05 | 13,40 | 13,00 | 13,35 | 2,30% | - |
| 05.12.2024 | 13,40 | 13,60 | 11,50 | 13,05 | -2,61% | - |
| 04.12.2024 | 12,05 | 13,40 | 12,05 | 13,40 | 10,29% | - |
| 03.12.2024 | 10,10 | 12,55 | 10,10 | 12,15 | 15,17% | - |
| 02.12.2024 | 10,00 | 10,65 | 10,00 | 10,55 | 0,96% | - |
| 29.11.2024 | 10,10 | 10,70 | 10,10 | 10,45 | -0,95% | - |
| 28.11.2024 | 10,45 | 10,65 | 10,35 | 10,55 | 1,44% | - |
| 27.11.2024 | 10,65 | 10,75 | 10,35 | 10,40 | -2,35% | - |
| 26.11.2024 | 10,65 | 10,75 | 10,50 | 10,65 | -0,47% | - |
| 25.11.2024 | 10,20 | 10,85 | 10,20 | 10,70 | 0,00% | - |
| 22.11.2024 | 10,10 | 10,85 | 10,10 | 10,70 | 2,39% | - |
| 21.11.2024 | 10,10 | 10,60 | 10,10 | 10,45 | -0,48% | - |
| 20.11.2024 | 10,28 | 10,60 | 10,28 | 10,50 | 0,48% | - |
| 19.11.2024 | 9,95 | 10,45 | 9,95 | 10,45 | 1,70% | - |
| 18.11.2024 | 10,45 | 10,45 | 10,20 | 10,28 | -1,67% | - |
| 15.11.2024 | 10,28 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 14.11.2024 | 9,95 | 10,35 | 9,95 | 10,35 | 3,76% | - |
| 13.11.2024 | 9,70 | 10,25 | 9,70 | 9,98 | -1,24% | - |
| 12.11.2024 | 9,85 | 10,30 | 9,85 | 10,10 | -2,42% | - |
| 11.11.2024 | 10,35 | 10,45 | 10,35 | 10,35 | 0,73% | - |
| 08.11.2024 | 10,00 | 10,45 | 10,00 | 10,28 | -1,67% | - |