14,900€
2,05%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
09.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
08.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
07.05.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
06.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
03.05.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 2,11% | - |
02.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
30.04.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
29.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 4,35% | - |
26.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
25.04.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 2.000,00 |
24.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
22.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
19.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
18.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
17.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
15.04.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | - |
12.04.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,67% | - |
11.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
09.04.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,74% | - |
08.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
05.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
04.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
03.04.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | - |
02.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 2,74% | - |
28.03.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
27.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 1,41% | - |
26.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
25.03.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
22.03.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
21.03.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | - |
20.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
19.03.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | - |
18.03.2024 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
15.03.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | - |
14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
13.03.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 121,00 |
12.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
08.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
07.03.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 2,03% | - |
06.03.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 2,07% | - |
05.03.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
04.03.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
01.03.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
29.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
28.02.2024 | 14,20 | 14,40 | 14,10 | 14,20 | -2,07% | - |
27.02.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | - |
26.02.2024 | 14,50 | 15,10 | 14,50 | 14,70 | -0,68% | 161,00 |
23.02.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | - |
22.02.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -3,92% | - |
21.02.2024 | 15,30 | 15,60 | 15,30 | 15,30 | 0,00% | - |
20.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | -1,29% | - |
19.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
16.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
15.02.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
12.02.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 3,95% | - |
09.02.2024 | 15,20 | 15,70 | 14,80 | 15,20 | -6,17% | 365,00 |
08.02.2024 | 15,40 | 16,20 | 15,40 | 16,20 | 3,85% | 26,00 |
07.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
06.02.2024 | 15,10 | 15,80 | 15,10 | 15,80 | 1,28% | - |
05.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,50% | - |
02.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
01.02.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 1,28% | - |
31.01.2024 | 15,20 | 15,60 | 15,20 | 15,60 | -2,50% | - |
30.01.2024 | 15,80 | 16,10 | 15,80 | 16,00 | -2,44% | - |
29.01.2024 | 16,00 | 16,40 | 15,80 | 16,40 | 2,50% | 18,00 |
26.01.2024 | 15,10 | 16,00 | 15,10 | 16,00 | 1,27% | - |
25.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,28% | 500,00 |
24.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,50% | - |
23.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
22.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
19.01.2024 | 15,50 | 15,80 | 15,50 | 15,50 | -6,06% | - |
18.01.2024 | 15,40 | 16,50 | 15,40 | 16,50 | 4,43% | 232,00 |
17.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
16.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
15.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | - |
12.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
11.01.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -1,81% | - |
10.01.2024 | 16,60 | 17,20 | 16,60 | 16,60 | -0,60% | 55,00 |
09.01.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
08.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
05.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
04.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
03.01.2024 | 17,00 | 17,30 | 17,00 | 17,30 | -1,14% | - |
02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
28.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
27.12.2023 | 17,30 | 17,80 | 17,30 | 17,80 | -3,26% | - |
22.12.2023 | 17,00 | 18,40 | 17,00 | 18,40 | 8,88% | 20,00 |
21.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
20.12.2023 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | - |
19.12.2023 | 17,00 | 17,00 | 16,70 | 16,70 | -2,91% | - |
18.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
15.12.2023 | 17,20 | 17,50 | 17,20 | 17,50 | 6,71% | - |