12,800€
0,79%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 310,00 |
| 19.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 18.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.12.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 16.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 13.12.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 12.12.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 11.12.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | 184,00 |
| 10.12.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 0,77% | 100,00 |
| 09.12.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 4,00% | - |
| 06.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 05.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 04.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 20,79% | - |
| 03.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 02.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.11.2024 | 10,30 | 10,30 | 10,20 | 10,20 | 2,00% | - |
| 28.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 27.11.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 26.11.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 25.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 22.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 21.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 20.11.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 19.11.2024 | 10,00 | 10,50 | 10,00 | 10,50 | 7,14% | 160,00 |
| 18.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 15.11.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 14.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 13.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 12.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 11.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 08.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 07.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 06.11.2024 | 9,80 | 10,30 | 9,80 | 10,30 | 5,10% | - |
| 05.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 04.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 01.11.2024 | 9,60 | 10,20 | 9,60 | 10,20 | 6,25% | - |
| 31.10.2024 | 10,00 | 10,60 | 9,60 | 9,60 | -1,03% | 100,00 |
| 30.10.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 29.10.2024 | 10,00 | 10,70 | 9,70 | 9,70 | -3,96% | 63,00 |
| 28.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 24.10.2024 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 23.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 22.10.2024 | 10,00 | 10,20 | 10,00 | 10,20 | -0,97% | - |
| 21.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 18.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 17.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 16.10.2024 | 9,95 | 10,90 | 9,95 | 10,90 | 3,81% | 111,00 |
| 15.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 14.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 11.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 10.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 09.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 08.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 07.10.2024 | 10,70 | 11,50 | 10,70 | 11,50 | 8,49% | 203,00 |
| 04.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 03.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 02.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 01.10.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 30.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 27.09.2024 | 11,60 | 12,10 | 11,60 | 12,10 | 12,04% | 180,00 |
| 26.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 24.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 23.09.2024 | 10,50 | 10,70 | 10,50 | 10,70 | -2,73% | - |
| 20.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |
| 19.09.2024 | 10,80 | 11,90 | 10,80 | 11,90 | 7,21% | 370,00 |
| 18.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 17.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 13.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 12.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 11.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 10.09.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 09.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 06.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 05.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.09.2024 | 11,30 | 11,50 | 11,30 | 11,50 | -4,17% | - |
| 03.09.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | - |
| 02.09.2024 | 11,70 | 11,90 | 11,70 | 11,90 | -1,65% | - |
| 30.08.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | 450,00 |
| 29.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 28.08.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 27.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 26.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 23.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 22.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 21.08.2024 | 11,10 | 11,60 | 11,10 | 11,60 | 2,65% | - |
| 20.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 16.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 15.08.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 14.08.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 0,00% | - |
| 13.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.08.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | - |
| 09.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.08.2024 | 11,50 | 11,80 | 11,50 | 11,80 | -2,48% | - |
| 06.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 05.08.2024 | 12,30 | 12,30 | 11,70 | 11,70 | -7,14% | 1,00 |