£7,443
0,96%
Echtzeit-Aktienkurs VISTRY GROUP PLC LS-,50
Bid:
Ask:
Aktienkurse zur VISTRY GROUP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 7,46 | 7,46 | 7,19 | 7,30 | -0,98% | 166.172,00 |
| 11.02.2026 | 7,02 | 7,41 | 6,88 | 7,37 | 5,80% | 538.204,00 |
| 10.02.2026 | 6,85 | 7,00 | 6,82 | 6,97 | 4,31% | 227.793,00 |
| 09.02.2026 | 6,68 | 6,80 | 6,54 | 6,68 | 0,16% | 158.068,00 |
| 06.02.2026 | 6,65 | 6,72 | 6,59 | 6,67 | 0,12% | 143.893,00 |
| 05.02.2026 | 6,81 | 6,81 | 6,54 | 6,66 | -2,90% | 202.150,00 |
| 04.02.2026 | 6,73 | 6,95 | 6,71 | 6,86 | 2,11% | 236.641,00 |
| 03.02.2026 | 6,80 | 6,80 | 6,58 | 6,72 | 0,00% | 85.677,00 |
| 02.02.2026 | 6,67 | 6,74 | 6,64 | 6,72 | 1,30% | 113.482,00 |
| 30.01.2026 | 6,70 | 6,76 | 6,60 | 6,63 | -0,51% | 302.459,00 |
| 29.01.2026 | 6,72 | 6,81 | 6,67 | 6,67 | -0,45% | 108.172,00 |
| 28.01.2026 | 6,64 | 6,75 | 6,60 | 6,70 | 0,81% | 102.419,00 |
| 27.01.2026 | 6,53 | 6,64 | 6,53 | 6,64 | 1,96% | 113.668,00 |
| 26.01.2026 | 6,46 | 6,52 | 6,43 | 6,51 | 1,72% | 64.217,00 |
| 23.01.2026 | 6,47 | 6,49 | 6,39 | 6,40 | -1,45% | 100.451,00 |
| 22.01.2026 | 6,57 | 6,60 | 6,36 | 6,50 | 0,31% | 120.170,00 |
| 21.01.2026 | 6,47 | 6,48 | 6,35 | 6,48 | 1,22% | 105.425,00 |
| 20.01.2026 | 6,37 | 6,46 | 6,25 | 6,40 | -0,94% | 89.584,00 |
| 19.01.2026 | 6,42 | 6,53 | 6,37 | 6,46 | -1,15% | 104.328,00 |
| 16.01.2026 | 6,38 | 6,55 | 6,32 | 6,54 | 1,66% | 198.732,00 |
| 15.01.2026 | 6,19 | 6,50 | 6,13 | 6,43 | 3,00% | 305.765,00 |
| 14.01.2026 | 6,66 | 6,66 | 6,21 | 6,24 | -8,74% | 777.358,00 |
| 13.01.2026 | 7,01 | 7,23 | 6,74 | 6,84 | -2,45% | 256.104,00 |
| 12.01.2026 | 6,83 | 7,06 | 6,82 | 7,01 | 2,57% | 174.718,00 |
| 09.01.2026 | 6,69 | 6,87 | 6,68 | 6,84 | 1,94% | 139.028,00 |
| 08.01.2026 | 6,66 | 6,71 | 6,53 | 6,71 | 0,57% | 124.373,00 |
| 07.01.2026 | 6,62 | 6,71 | 6,59 | 6,67 | 0,80% | 168.134,00 |
| 06.01.2026 | 6,79 | 6,80 | 6,62 | 6,62 | -0,74% | 226.237,00 |
| 05.01.2026 | 6,46 | 6,66 | 6,40 | 6,66 | 4,22% | 495.693,00 |
| 02.01.2026 | 6,39 | 6,43 | 6,33 | 6,39 | -0,12% | 135.167,00 |
| 31.12.2025 | 6,35 | 6,41 | 6,33 | 6,40 | 0,79% | 23.725,00 |
| 30.12.2025 | 6,28 | 6,35 | 6,22 | 6,35 | 1,53% | 99.162,00 |
| 29.12.2025 | 6,27 | 6,32 | 6,24 | 6,26 | -0,22% | 193.000,00 |
| 24.12.2025 | 6,25 | 6,29 | 6,25 | 6,27 | 0,26% | 10.204,00 |
| 23.12.2025 | 6,22 | 6,28 | 6,20 | 6,25 | 0,82% | 63.864,00 |
| 22.12.2025 | 6,21 | 6,27 | 6,13 | 6,20 | -0,97% | 60.749,00 |
| 19.12.2025 | 6,39 | 6,41 | 6,22 | 6,26 | -2,13% | 131.893,00 |
| 18.12.2025 | 6,35 | 6,42 | 6,29 | 6,40 | 1,30% | 263.170,00 |
| 17.12.2025 | 6,19 | 6,39 | 6,19 | 6,32 | 1,74% | 254.183,00 |
| 16.12.2025 | 6,18 | 6,25 | 6,18 | 6,21 | 0,26% | 249.825,00 |
| 15.12.2025 | 6,19 | 6,20 | 6,12 | 6,19 | 0,13% | 224.357,00 |
| 12.12.2025 | 6,28 | 6,29 | 6,18 | 6,19 | -1,02% | 91.994,00 |
| 11.12.2025 | 6,22 | 6,26 | 6,16 | 6,25 | 0,32% | 117.636,00 |
| 10.12.2025 | 6,25 | 6,32 | 6,18 | 6,23 | -0,64% | 71.932,00 |
| 09.12.2025 | 6,20 | 6,30 | 6,15 | 6,27 | 1,67% | 124.900,00 |
| 08.12.2025 | 6,43 | 6,43 | 6,15 | 6,17 | -3,93% | 109.265,00 |
| 05.12.2025 | 6,52 | 6,56 | 6,41 | 6,42 | -1,49% | 151.752,00 |
| 04.12.2025 | 6,56 | 6,61 | 6,51 | 6,52 | 0,03% | 151.366,00 |
| 03.12.2025 | 6,54 | 6,60 | 6,48 | 6,51 | -0,18% | 162.656,00 |
| 02.12.2025 | 6,56 | 6,65 | 6,50 | 6,53 | -0,28% | 103.400,00 |
| 01.12.2025 | 6,65 | 6,65 | 6,45 | 6,54 | -1,68% | 102.873,00 |
| 28.11.2025 | 6,70 | 6,70 | 6,63 | 6,66 | -0,48% | 90.393,00 |
| 27.11.2025 | 6,54 | 6,70 | 6,48 | 6,69 | 3,83% | 115.706,00 |
| 26.11.2025 | 6,54 | 6,66 | 6,29 | 6,44 | -0,57% | 317.235,00 |
| 25.11.2025 | 6,19 | 6,48 | 6,16 | 6,48 | 4,32% | 296.504,00 |
| 24.11.2025 | 6,07 | 6,35 | 6,07 | 6,21 | 4,74% | 205.886,00 |
| 21.11.2025 | 5,82 | 6,00 | 5,76 | 5,93 | 1,30% | 283.245,00 |
| 20.11.2025 | 5,99 | 5,99 | 5,83 | 5,85 | -2,03% | 245.495,00 |
| 19.11.2025 | 6,13 | 6,13 | 5,95 | 5,97 | -1,58% | 201.065,00 |
| 18.11.2025 | 6,05 | 6,12 | 6,01 | 6,07 | -1,30% | 109.046,00 |
| 17.11.2025 | 6,25 | 6,32 | 6,15 | 6,15 | -1,84% | 117.417,00 |
| 14.11.2025 | 6,28 | 6,39 | 6,14 | 6,27 | -1,77% | 146.812,00 |
| 13.11.2025 | 6,48 | 6,60 | 6,37 | 6,38 | -1,33% | 134.061,00 |
| 12.11.2025 | 6,61 | 6,66 | 6,46 | 6,46 | -3,46% | 88.600,00 |
| 11.11.2025 | 6,48 | 6,70 | 6,48 | 6,70 | 3,69% | 100.732,00 |
| 10.11.2025 | 6,38 | 6,56 | 6,38 | 6,46 | 2,09% | 92.794,00 |
| 07.11.2025 | 6,36 | 6,38 | 6,23 | 6,33 | -0,22% | 165.842,00 |
| 06.11.2025 | 6,07 | 6,47 | 5,98 | 6,34 | 1,34% | 365.173,00 |
| 05.11.2025 | 6,35 | 6,37 | 6,21 | 6,26 | -0,70% | 162.137,00 |
| 04.11.2025 | 6,24 | 6,39 | 6,24 | 6,30 | -0,88% | 114.079,00 |
| 03.11.2025 | 6,43 | 6,45 | 6,35 | 6,36 | -1,59% | 47.849,00 |
| 31.10.2025 | 6,66 | 6,69 | 6,44 | 6,46 | -2,76% | 158.293,00 |
| 30.10.2025 | 6,55 | 6,64 | 6,53 | 6,64 | 0,74% | 107.800,00 |
| 29.10.2025 | 6,70 | 6,71 | 6,53 | 6,59 | -1,18% | 130.535,00 |
| 28.10.2025 | 6,81 | 6,84 | 6,58 | 6,67 | -2,57% | 288.384,00 |
| 27.10.2025 | 6,98 | 6,98 | 6,83 | 6,85 | -1,58% | 128.768,00 |
| 24.10.2025 | 6,88 | 6,96 | 6,84 | 6,96 | 1,31% | 147.873,00 |
| 23.10.2025 | 6,76 | 6,87 | 6,74 | 6,87 | 0,62% | 107.389,00 |
| 22.10.2025 | 6,57 | 6,83 | 6,55 | 6,83 | 5,86% | 253.787,00 |
| 21.10.2025 | 6,32 | 6,48 | 6,29 | 6,45 | 1,90% | 79.189,00 |
| 20.10.2025 | 6,42 | 6,42 | 6,27 | 6,33 | -0,39% | 67.600,00 |
| 17.10.2025 | 6,44 | 6,44 | 6,27 | 6,35 | -2,11% | 98.130,00 |
| 16.10.2025 | 6,44 | 6,49 | 6,34 | 6,49 | 1,18% | 101.790,00 |
| 15.10.2025 | 6,45 | 6,50 | 6,41 | 6,41 | 0,17% | 123.720,00 |
| 14.10.2025 | 6,36 | 6,53 | 6,34 | 6,40 | 0,36% | 220.654,00 |
| 13.10.2025 | 6,05 | 6,40 | 6,05 | 6,38 | 5,58% | 176.180,00 |
| 10.10.2025 | 6,27 | 6,27 | 6,03 | 6,04 | -3,65% | 112.874,00 |
| 09.10.2025 | 6,27 | 6,35 | 6,25 | 6,27 | -0,41% | 48.858,00 |
| 08.10.2025 | 6,34 | 6,34 | 6,22 | 6,30 | -1,04% | 61.065,00 |
| 07.10.2025 | 6,55 | 6,55 | 6,34 | 6,36 | -2,75% | 81.858,00 |
| 06.10.2025 | 6,63 | 6,63 | 6,47 | 6,54 | -0,35% | 104.711,00 |
| 03.10.2025 | 6,53 | 6,65 | 6,51 | 6,57 | 1,51% | 120.376,00 |
| 02.10.2025 | 6,68 | 6,74 | 6,42 | 6,47 | -2,69% | 110.791,00 |
| 01.10.2025 | 6,50 | 6,65 | 6,44 | 6,65 | 3,05% | 138.804,00 |
| 30.09.2025 | 6,47 | 6,49 | 6,37 | 6,45 | 0,36% | 245.602,00 |
| 29.09.2025 | 6,32 | 6,44 | 6,32 | 6,43 | 2,21% | 91.165,00 |
| 26.09.2025 | 6,26 | 6,37 | 6,23 | 6,29 | 1,67% | 113.152,00 |
| 25.09.2025 | 6,31 | 6,36 | 6,18 | 6,19 | -2,24% | 167.552,00 |
| 24.09.2025 | 6,23 | 6,37 | 6,22 | 6,33 | 1,12% | 95.765,00 |
| 23.09.2025 | 6,27 | 6,37 | 6,16 | 6,26 | 1,05% | 163.398,00 |