9,375€
-3,35%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -9,28% | - |
| 05.06.2025 | 9,00 | 9,70 | 9,00 | 9,70 | 5,43% | 50,00 |
| 04.06.2025 | 8,80 | 9,20 | 8,80 | 9,20 | 2,22% | - |
| 03.06.2025 | 8,70 | 9,00 | 8,70 | 9,00 | -0,55% | - |
| 02.06.2025 | 8,80 | 9,05 | 8,80 | 9,05 | 2,84% | - |
| 30.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,56% | - |
| 29.05.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,28% | - |
| 28.05.2025 | 9,00 | 9,30 | 9,00 | 9,15 | 3,98% | - |
| 27.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | - |
| 26.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 23.05.2025 | 9,00 | 9,10 | 9,00 | 9,10 | 0,00% | - |
| 22.05.2025 | 8,80 | 9,10 | 8,80 | 9,10 | 3,41% | - |
| 21.05.2025 | 9,05 | 9,20 | 8,80 | 8,80 | -3,30% | - |
| 20.05.2025 | 9,00 | 9,10 | 9,00 | 9,10 | -1,62% | - |
| 19.05.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 16.05.2025 | 9,20 | 9,30 | 9,20 | 9,30 | -0,53% | - |
| 15.05.2025 | 9,20 | 9,35 | 9,20 | 9,35 | -1,06% | - |
| 14.05.2025 | 9,15 | 9,45 | 9,15 | 9,45 | -3,08% | - |
| 13.05.2025 | 9,50 | 9,75 | 9,50 | 9,75 | -4,41% | - |
| 12.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 09.05.2025 | 10,20 | 10,50 | 10,20 | 10,20 | -2,86% | - |
| 08.05.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 3,96% | - |
| 07.05.2025 | 9,45 | 10,10 | 9,45 | 10,10 | 4,66% | - |
| 06.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 05.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 02.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,69% | - |
| 30.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -3,63% | - |
| 29.04.2025 | 9,40 | 9,65 | 9,40 | 9,65 | 3,76% | - |
| 28.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 25.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 24.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 6,21% | - |
| 23.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -0,56% | - |
| 22.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -1,66% | - |
| 17.04.2025 | 8,85 | 9,05 | 8,85 | 9,05 | -0,55% | - |
| 16.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,68% | - |
| 15.04.2025 | 8,65 | 9,15 | 8,65 | 8,95 | 7,19% | - |
| 14.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -1,18% | - |
| 11.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 3,68% | - |
| 10.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -0,61% | - |
| 09.04.2025 | 8,30 | 8,40 | 8,20 | 8,20 | -1,80% | - |
| 08.04.2025 | 7,90 | 8,35 | 7,90 | 8,35 | 1,21% | - |
| 07.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -14,06% | - |
| 04.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | 1,00 |
| 03.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 02.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 01.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 31.03.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,99% | - |
| 28.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 27.03.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 26.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 25.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 24.03.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -0,89% | - |
| 21.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 20.03.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 19.03.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -3,45% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 17.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 3,64% | - |
| 14.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 13.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 12.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.03.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,86% | - |
| 07.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 06.03.2025 | 10,80 | 11,90 | 10,80 | 11,90 | 14,42% | 4.000,00 |
| 05.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 04.03.2025 | 10,70 | 10,90 | 10,70 | 10,90 | -6,84% | - |
| 03.03.2025 | 10,90 | 11,70 | 10,90 | 11,70 | 2,63% | 230,00 |
| 28.02.2025 | 10,60 | 11,40 | 10,60 | 11,40 | 3,64% | 55,00 |
| 27.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 25.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 24.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 21.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 20.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 19.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 18.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | - |
| 17.02.2025 | 11,10 | 12,00 | 11,10 | 12,00 | 9,09% | 23,00 |
| 14.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 13.02.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 12.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 11.02.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 1,72% | 167,00 |
| 10.02.2025 | 11,10 | 11,60 | 11,10 | 11,60 | -0,85% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 06.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.02.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 04.02.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 03.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 31.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
| 30.01.2025 | 11,10 | 12,30 | 11,10 | 12,30 | 6,03% | 60,00 |
| 29.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 24.01.2025 | 11,30 | 12,30 | 11,30 | 11,80 | 0,85% | 633,00 |
| 23.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 22.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.01.2025 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | - |
| 20.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 17.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 15.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.01.2025 | 11,90 | 12,40 | 11,80 | 11,80 | 0,85% | 63,00 |