£6,174
-3,89%
Echtzeit-Aktienkurs VISTRY GROUP PLC LS-,50
Bid:
Ask:
Aktienkurse zur VISTRY GROUP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 6,28 | 6,28 | 6,13 | 6,18 | -3,06% | 131.637,00 |
| 03.07.2025 | 6,24 | 6,44 | 6,24 | 6,38 | 3,19% | 176.460,00 |
| 02.07.2025 | 6,50 | 6,50 | 6,12 | 6,18 | -3,80% | 209.297,00 |
| 01.07.2025 | 6,41 | 6,44 | 6,25 | 6,42 | 0,60% | 73.505,00 |
| 30.06.2025 | 6,68 | 6,68 | 6,37 | 6,39 | -3,53% | 227.693,00 |
| 27.06.2025 | 6,48 | 6,63 | 6,47 | 6,62 | 2,51% | 96.892,00 |
| 26.06.2025 | 6,27 | 6,49 | 6,26 | 6,46 | 3,39% | 176.251,00 |
| 25.06.2025 | 6,35 | 6,37 | 6,23 | 6,25 | -1,48% | 94.284,00 |
| 24.06.2025 | 6,36 | 6,41 | 6,29 | 6,34 | 1,12% | 128.905,00 |
| 23.06.2025 | 6,19 | 6,28 | 6,15 | 6,27 | 0,32% | 74.087,00 |
| 20.06.2025 | 6,42 | 6,42 | 6,22 | 6,25 | -2,77% | 105.426,00 |
| 19.06.2025 | 6,42 | 6,51 | 6,37 | 6,43 | -0,34% | 104.917,00 |
| 18.06.2025 | 6,46 | 6,52 | 6,37 | 6,45 | -0,62% | 78.789,00 |
| 17.06.2025 | 6,55 | 6,60 | 6,49 | 6,49 | -1,53% | 125.285,00 |
| 16.06.2025 | 6,67 | 6,75 | 6,59 | 6,59 | -1,15% | 55.382,00 |
| 13.06.2025 | 6,70 | 6,74 | 6,64 | 6,67 | -2,37% | 138.640,00 |
| 12.06.2025 | 6,87 | 6,91 | 6,71 | 6,83 | -1,21% | 109.243,00 |
| 11.06.2025 | 6,62 | 7,21 | 6,62 | 6,91 | 6,08% | 428.727,00 |
| 10.06.2025 | 6,04 | 6,53 | 6,04 | 6,52 | 9,25% | 292.402,00 |
| 09.06.2025 | 5,92 | 5,98 | 5,81 | 5,97 | 1,29% | 46.708,00 |
| 06.06.2025 | 5,76 | 5,96 | 5,76 | 5,89 | 2,12% | 83.097,00 |
| 05.06.2025 | 5,88 | 5,88 | 5,73 | 5,77 | -0,88% | 78.966,00 |
| 04.06.2025 | 5,88 | 5,92 | 5,78 | 5,82 | -0,33% | 103.280,00 |
| 03.06.2025 | 6,23 | 6,23 | 5,84 | 5,84 | -6,14% | 217.912,00 |
| 02.06.2025 | 6,28 | 6,33 | 6,18 | 6,22 | -1,18% | 85.109,00 |
| 30.05.2025 | 6,28 | 6,39 | 6,28 | 6,29 | -0,68% | 50.653,00 |
| 29.05.2025 | 6,36 | 6,39 | 6,29 | 6,34 | 0,68% | 108.707,00 |
| 28.05.2025 | 6,25 | 6,38 | 6,23 | 6,29 | 1,12% | 144.248,00 |
| 27.05.2025 | 6,06 | 6,23 | 6,02 | 6,22 | 3,31% | 120.591,00 |
| 26.05.2025 | 6,00 | 6,07 | 5,95 | 6,02 | 2,57% | - |
| 23.05.2025 | 5,84 | 5,93 | 5,68 | 5,87 | 0,72% | 83.899,00 |
| 22.05.2025 | 5,97 | 6,00 | 5,81 | 5,83 | -3,12% | 156.867,00 |
| 21.05.2025 | 6,14 | 6,14 | 6,02 | 6,02 | -3,18% | 72.881,00 |
| 20.05.2025 | 6,19 | 6,22 | 6,07 | 6,22 | 1,32% | 140.716,00 |
| 19.05.2025 | 6,15 | 6,15 | 6,06 | 6,14 | 0,08% | 170.397,00 |
| 16.05.2025 | 6,16 | 6,16 | 6,08 | 6,13 | 0,03% | 24.872,00 |
| 15.05.2025 | 6,16 | 6,16 | 6,07 | 6,13 | 0,05% | 60.847,00 |
| 14.05.2025 | 6,35 | 6,35 | 6,08 | 6,13 | -2,98% | 68.376,00 |
| 13.05.2025 | 6,29 | 6,42 | 6,28 | 6,32 | 1,07% | 127.169,00 |
| 12.05.2025 | 6,16 | 6,35 | 6,13 | 6,25 | 2,39% | 190.061,00 |
| 09.05.2025 | 6,25 | 6,26 | 6,08 | 6,10 | -2,18% | 58.796,00 |
| 08.05.2025 | 6,26 | 6,39 | 6,20 | 6,24 | 0,29% | 122.997,00 |
| 07.05.2025 | 6,38 | 6,38 | 6,20 | 6,22 | -2,55% | 125.289,00 |
| 06.05.2025 | 6,45 | 6,48 | 6,32 | 6,38 | -1,73% | 170.394,00 |
| 05.05.2025 | 6,49 | 6,50 | 6,45 | 6,50 | 0,18% | - |
| 02.05.2025 | 6,52 | 6,53 | 6,42 | 6,48 | -0,22% | 65.500,00 |
| 01.05.2025 | 6,34 | 6,53 | 6,26 | 6,50 | 3,21% | 108.526,00 |
| 30.04.2025 | 6,36 | 6,36 | 6,19 | 6,30 | 0,00% | 79.376,00 |
| 29.04.2025 | 6,38 | 6,51 | 6,26 | 6,30 | -0,29% | 80.711,00 |
| 28.04.2025 | 6,33 | 6,37 | 6,28 | 6,31 | 1,81% | 107.284,00 |
| 25.04.2025 | 6,24 | 6,28 | 6,18 | 6,20 | -0,31% | 73.792,00 |
| 24.04.2025 | 6,26 | 6,30 | 6,16 | 6,22 | -0,11% | 217.629,00 |
| 23.04.2025 | 6,29 | 6,35 | 6,14 | 6,23 | 2,13% | 96.565,00 |
| 22.04.2025 | 6,00 | 6,18 | 5,99 | 6,10 | 2,66% | 212.200,00 |
| 17.04.2025 | 5,91 | 5,99 | 5,79 | 5,94 | 0,46% | 80.621,00 |
| 16.04.2025 | 5,72 | 5,93 | 5,72 | 5,91 | 1,98% | 101.886,00 |
| 15.04.2025 | 5,73 | 5,81 | 5,67 | 5,80 | 3,17% | 189.919,00 |
| 14.04.2025 | 5,59 | 5,65 | 5,55 | 5,62 | 4,27% | 172.927,00 |
| 11.04.2025 | 5,45 | 5,49 | 5,26 | 5,39 | -0,52% | 138.520,00 |
| 10.04.2025 | 5,70 | 5,76 | 5,38 | 5,42 | 4,47% | 212.864,00 |
| 09.04.2025 | 5,27 | 5,37 | 5,04 | 5,19 | -5,50% | 280.261,00 |
| 08.04.2025 | 5,16 | 5,61 | 5,16 | 5,49 | 6,52% | 164.315,00 |
| 07.04.2025 | 4,97 | 5,59 | 4,87 | 5,15 | -0,10% | 417.800,00 |
| 04.04.2025 | 5,91 | 5,93 | 5,12 | 5,16 | -11,74% | 349.786,00 |
| 03.04.2025 | 5,61 | 6,01 | 5,60 | 5,84 | 2,54% | 161.285,00 |
| 02.04.2025 | 5,75 | 5,76 | 5,57 | 5,70 | -1,59% | 151.899,00 |
| 01.04.2025 | 5,74 | 5,82 | 5,64 | 5,79 | 2,12% | 195.174,00 |
| 31.03.2025 | 5,79 | 5,82 | 5,61 | 5,67 | -2,83% | 285.798,00 |
| 28.03.2025 | 5,76 | 5,96 | 5,76 | 5,84 | 1,70% | 209.496,00 |
| 27.03.2025 | 5,92 | 5,95 | 5,65 | 5,74 | -5,56% | 400.028,00 |
| 26.03.2025 | 6,24 | 6,24 | 5,81 | 6,08 | -6,90% | 552.876,00 |
| 25.03.2025 | 6,49 | 6,62 | 6,46 | 6,53 | 1,87% | 218.877,00 |
| 24.03.2025 | 6,46 | 6,47 | 6,34 | 6,41 | 0,23% | 263.810,00 |
| 21.03.2025 | 6,35 | 6,41 | 6,31 | 6,39 | -0,70% | 206.736,00 |
| 20.03.2025 | 6,35 | 6,54 | 6,32 | 6,44 | 2,67% | 230.707,00 |
| 19.03.2025 | 6,24 | 6,30 | 6,19 | 6,27 | -0,08% | 95.737,00 |
| 18.03.2025 | 6,20 | 6,38 | 6,18 | 6,27 | 1,83% | 192.736,00 |
| 17.03.2025 | 6,08 | 6,18 | 6,07 | 6,16 | 2,41% | 116.921,00 |
| 14.03.2025 | 5,88 | 6,06 | 5,88 | 6,02 | 3,22% | 115.868,00 |
| 13.03.2025 | 5,99 | 6,06 | 5,82 | 5,83 | -3,04% | 216.698,00 |
| 12.03.2025 | 6,15 | 6,21 | 6,00 | 6,01 | -2,59% | 171.479,00 |
| 11.03.2025 | 6,11 | 6,35 | 6,11 | 6,17 | 2,58% | 170.871,00 |
| 10.03.2025 | 6,21 | 6,23 | 5,99 | 6,02 | -1,72% | 175.792,00 |
| 07.03.2025 | 6,18 | 6,21 | 6,06 | 6,12 | -0,61% | 241.461,00 |
| 06.03.2025 | 6,13 | 6,20 | 6,10 | 6,16 | 1,36% | 217.556,00 |
| 05.03.2025 | 6,04 | 6,16 | 6,03 | 6,08 | 2,19% | 180.001,00 |
| 04.03.2025 | 6,25 | 6,25 | 5,93 | 5,95 | -4,92% | 177.564,00 |
| 03.03.2025 | 6,15 | 6,28 | 6,12 | 6,25 | 1,92% | 102.795,00 |
| 28.02.2025 | 5,92 | 6,20 | 5,90 | 6,14 | 2,00% | 152.588,00 |
| 27.02.2025 | 6,22 | 6,23 | 6,01 | 6,02 | -3,61% | 214.071,00 |
| 26.02.2025 | 6,21 | 6,41 | 6,21 | 6,24 | 1,13% | 218.959,00 |
| 25.02.2025 | 6,02 | 6,24 | 6,02 | 6,17 | 1,98% | 211.510,00 |
| 24.02.2025 | 6,12 | 6,19 | 6,02 | 6,05 | -0,58% | 300.282,00 |
| 21.02.2025 | 6,09 | 6,14 | 6,03 | 6,09 | 0,50% | 359.414,00 |
| 20.02.2025 | 6,04 | 6,14 | 5,99 | 6,06 | -0,08% | 157.405,00 |
| 19.02.2025 | 6,11 | 6,13 | 6,00 | 6,06 | -0,82% | 166.971,00 |
| 18.02.2025 | 6,19 | 6,23 | 6,09 | 6,11 | -1,61% | 124.118,00 |
| 17.02.2025 | 6,24 | 6,27 | 6,17 | 6,21 | -0,96% | 180.794,00 |
| 14.02.2025 | 6,32 | 6,37 | 6,25 | 6,27 | 0,16% | 253.853,00 |
| 13.02.2025 | 6,05 | 6,26 | 6,05 | 6,26 | 4,42% | 211.321,00 |