2,522€
1,69%
Echtzeit-Aktienkurs Virgin Money UK PLC
Bid:
Ask:
Aktienkurse zur Virgin Money UK PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 2,52 | 2,52 | 2,48 | 2,52 | 1,77% | - |
| 17.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 16.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,24% | - |
| 15.05.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 14.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 13.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,16% | - |
| 10.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 09.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 08.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,05% | - |
| 07.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 03.05.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 0,00% | 1.080,00 |
| 02.05.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,08% | - |
| 30.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,16% | - |
| 29.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,32% | - |
| 26.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,16% | - |
| 25.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 24.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 23.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 22.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 19.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | 3.000,00 |
| 18.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,16% | - |
| 17.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,08% | - |
| 16.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | - |
| 15.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,16% | - |
| 12.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,24% | - |
| 11.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,08% | - |
| 10.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,24% | - |
| 09.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,08% | - |
| 08.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,24% | - |
| 05.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,16% | - |
| 04.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 03.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,29% | - |
| 02.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,04% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 27.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 26.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 25.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 22.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,20% | - |
| 21.03.2024 | 2,42 | 2,53 | 2,42 | 2,47 | 1,65% | - |
| 20.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 19.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 18.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 15.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 14.03.2024 | 2,44 | 2,44 | 2,34 | 2,34 | -4,49% | 4.000,00 |
| 13.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,20% | - |
| 12.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | - |
| 11.03.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 1,03% | 2.300,00 |
| 08.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -3,00% | - |
| 07.03.2024 | 1,97 | 2,62 | 1,97 | 2,50 | 42,69% | 3.750,00 |
| 06.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,34% | - |
| 05.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,58% | - |
| 04.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 01.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,91% | - |
| 29.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,68% | - |
| 28.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | - |
| 27.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | - |
| 26.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | - |
| 23.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,45% | - |
| 22.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,68% | - |
| 21.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,78% | - |
| 20.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,45% | - |
| 19.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 16.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,64% | - |
| 15.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 14.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,67% | - |
| 13.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,39% | - |
| 12.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,90% | - |
| 09.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 08.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,14% | - |
| 07.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,37% | - |
| 06.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,89% | - |
| 05.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 02.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,41% | - |
| 01.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 31.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,52% | - |
| 30.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,38% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,40% | - |
| 26.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 25.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,06% | - |
| 24.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,68% | - |
| 23.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 22.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | - |
| 19.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 18.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,06% | - |
| 16.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,28% | - |
| 15.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 12.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 11.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,23% | - |
| 10.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,58% | - |
| 09.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 08.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | - |
| 05.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,81% | - |
| 04.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,66% | - |
| 03.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,99% | - |
| 02.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,05% | - |
| 29.12.2023 | 1,82 | 1,86 | 1,82 | 1,86 | 1,53% | 1.197,00 |
| 28.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -0,76% | - |
| 27.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -0,86% | - |