2,524€
0,08%
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 | 2,53 | 2,52 | 2,52 | 0,08% | - |
| 17.05.2024 | 2,51 | 2,53 | 2,51 | 2,52 | 0,24% | - |
| 16.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,08% | - |
| 15.05.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,28% | - |
| 14.05.2024 | 2,52 | 2,71 | 2,51 | 2,51 | -0,20% | - |
| 13.05.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 10.05.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 09.05.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,04% | - |
| 08.05.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -0,08% | - |
| 07.05.2024 | 2,52 | 2,53 | 2,51 | 2,52 | -0,20% | - |
| 06.05.2024 | 2,52 | 2,53 | 2,52 | 2,52 | -0,04% | - |
| 03.05.2024 | 2,51 | 2,70 | 2,50 | 2,52 | 0,68% | - |
| 02.05.2024 | 2,52 | 2,54 | 2,50 | 2,51 | -0,36% | - |
| 30.04.2024 | 2,52 | 2,54 | 2,51 | 2,52 | -0,36% | - |
| 29.04.2024 | 2,52 | 2,53 | 2,52 | 2,52 | 0,24% | - |
| 26.04.2024 | 2,52 | 2,53 | 2,51 | 2,52 | -0,67% | - |
| 25.04.2024 | 2,51 | 2,54 | 2,50 | 2,54 | 1,52% | - |
| 24.04.2024 | 2,51 | 2,52 | 2,49 | 2,50 | -0,64% | - |
| 23.04.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,28% | - |
| 22.04.2024 | 2,52 | 2,52 | 2,50 | 2,51 | 0,16% | - |
| 19.04.2024 | 2,48 | 2,52 | 2,48 | 2,50 | -0,52% | - |
| 18.04.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,12% | - |
| 17.04.2024 | 2,51 | 2,53 | 2,51 | 2,51 | -0,08% | - |
| 16.04.2024 | 2,52 | 2,71 | 2,50 | 2,51 | -0,16% | - |
| 15.04.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,32% | - |
| 12.04.2024 | 2,53 | 2,55 | 2,51 | 2,53 | -0,20% | - |
| 11.04.2024 | 2,53 | 2,72 | 2,53 | 2,53 | 0,20% | - |
| 10.04.2024 | 2,54 | 2,54 | 2,52 | 2,53 | -0,12% | - |
| 09.04.2024 | 2,52 | 2,54 | 2,52 | 2,53 | 0,24% | - |
| 08.04.2024 | 2,53 | 2,54 | 2,52 | 2,52 | -0,12% | - |
| 05.04.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 0,64% | - |
| 04.04.2024 | 2,54 | 2,54 | 2,51 | 2,51 | -1,22% | - |
| 03.04.2024 | 2,54 | 2,74 | 2,53 | 2,54 | -0,20% | - |
| 02.04.2024 | 2,52 | 2,57 | 2,52 | 2,55 | 1,23% | - |
| 28.03.2024 | 2,49 | 2,70 | 2,48 | 2,52 | 0,90% | - |
| 27.03.2024 | 2,51 | 2,52 | 2,49 | 2,49 | -0,40% | - |
| 26.03.2024 | 2,50 | 2,51 | 2,50 | 2,50 | 0,10% | - |
| 25.03.2024 | 2,50 | 2,51 | 2,50 | 2,50 | 0,20% | - |
| 22.03.2024 | 2,50 | 2,69 | 2,49 | 2,50 | -0,20% | 4.000,00 |
| 21.03.2024 | 2,46 | 2,52 | 2,45 | 2,50 | 2,15% | 250,00 |
| 20.03.2024 | 2,47 | 2,47 | 2,45 | 2,45 | -0,71% | - |
| 19.03.2024 | 2,47 | 2,48 | 2,46 | 2,47 | -0,50% | - |
| 18.03.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 0,20% | - |
| 15.03.2024 | 2,47 | 2,66 | 2,46 | 2,47 | 0,00% | - |
| 14.03.2024 | 2,46 | 2,66 | 2,45 | 2,47 | 0,51% | - |
| 13.03.2024 | 2,49 | 2,49 | 2,45 | 2,46 | -1,11% | - |
| 12.03.2024 | 2,50 | 2,51 | 2,47 | 2,49 | -0,10% | - |
| 11.03.2024 | 2,53 | 2,53 | 2,46 | 2,49 | -1,68% | - |
| 08.03.2024 | 2,53 | 2,72 | 2,47 | 2,53 | 0,30% | 6.250,00 |
| 07.03.2024 | 1,87 | 2,57 | 1,87 | 2,53 | 34,67% | 150,00 |
| 06.03.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,19% | - |
| 05.03.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 0,76% | - |
| 04.03.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,55% | - |
| 01.03.2024 | 1,84 | 1,88 | 1,82 | 1,87 | 1,58% | - |
| 29.02.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -0,59% | - |
| 28.02.2024 | 1,87 | 1,88 | 1,84 | 1,85 | -1,07% | 500,00 |
| 27.02.2024 | 1,86 | 1,89 | 1,85 | 1,87 | 0,43% | - |
| 26.02.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,05% | - |
| 23.02.2024 | 1,86 | 1,87 | 1,84 | 1,86 | 0,05% | - |
| 22.02.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 21.02.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,48% | - |
| 20.02.2024 | 1,88 | 1,88 | 1,86 | 1,87 | -0,69% | - |
| 19.02.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -0,42% | - |
| 16.02.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,48% | - |
| 15.02.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 2,50% | - |
| 14.02.2024 | 1,85 | 1,87 | 1,83 | 1,84 | -0,60% | - |
| 13.02.2024 | 1,89 | 1,90 | 1,84 | 1,85 | -2,22% | - |
| 12.02.2024 | 1,85 | 1,90 | 1,85 | 1,89 | 1,94% | - |
| 09.02.2024 | 1,87 | 1,90 | 1,85 | 1,85 | -0,70% | - |
| 08.02.2024 | 1,87 | 1,90 | 1,86 | 1,87 | -0,16% | - |
| 07.02.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 3,20% | - |
| 06.02.2024 | 1,76 | 1,82 | 1,75 | 1,81 | 3,31% | - |
| 05.02.2024 | 1,78 | 1,81 | 1,75 | 1,75 | -1,79% | - |
| 02.02.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,67% | - |
| 01.02.2024 | 1,87 | 1,87 | 1,78 | 1,80 | -3,70% | - |
| 31.01.2024 | 1,83 | 1,89 | 1,83 | 1,87 | 1,85% | - |
| 30.01.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 1,33% | - |
| 29.01.2024 | 1,83 | 1,84 | 1,79 | 1,81 | -1,20% | - |
| 26.01.2024 | 1,81 | 1,84 | 1,80 | 1,83 | 1,27% | - |
| 25.01.2024 | 1,81 | 1,82 | 1,78 | 1,81 | -0,11% | - |
| 24.01.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,06% | - |
| 23.01.2024 | 1,76 | 1,81 | 1,76 | 1,79 | 1,82% | - |
| 22.01.2024 | 1,74 | 1,78 | 1,73 | 1,76 | 1,62% | - |
| 19.01.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -0,35% | - |
| 18.01.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 0,87% | - |
| 17.01.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -2,71% | - |
| 16.01.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -1,06% | - |
| 15.01.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,05% | - |
| 12.01.2024 | 1,79 | 1,84 | 1,79 | 1,81 | 1,35% | - |
| 11.01.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -2,30% | - |
| 10.01.2024 | 1,83 | 1,85 | 1,81 | 1,83 | -0,44% | - |
| 09.01.2024 | 1,86 | 1,87 | 1,83 | 1,83 | -1,45% | - |
| 08.01.2024 | 1,88 | 1,88 | 1,82 | 1,86 | -0,80% | - |
| 05.01.2024 | 1,89 | 1,89 | 1,82 | 1,88 | -0,90% | - |
| 04.01.2024 | 1,86 | 1,90 | 1,85 | 1,89 | 1,50% | - |
| 03.01.2024 | 1,89 | 1,91 | 1,86 | 1,87 | -1,58% | - |
| 02.01.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,47% | - |
| 29.12.2023 | 1,88 | 1,92 | 1,88 | 1,90 | 1,66% | - |
| 28.12.2023 | 1,92 | 1,93 | 1,87 | 1,87 | -2,57% | - |
| 27.12.2023 | 1,95 | 1,96 | 1,92 | 1,92 | -0,62% | - |