9,375€
-3,35%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,68 | 9,73 | 9,18 | 9,45 | -2,58% | - |
| 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 | -0,86% | - |
| 11.03.2025 | 11,60 | 12,20 | 11,60 | 11,60 | -0,85% | 25,00 |
| 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 |
| 13.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 10.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 09.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 08.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 06.01.2025 | 12,10 | 13,10 | 12,10 | 13,10 | 5,65% | 4,00 |
| 03.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 02.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 30.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.12.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | 65,00 |
| 23.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 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% | - |