£2,488
0,34%
Echtzeit-Aktienkurs VISTRY GROUP PLC LS-,50
Bid:
Ask:
Aktienkurse zur VISTRY GROUP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,49 | 2,58 | 2,47 | 2,47 | -0,32% | 307.643,00 |
| 11.11.2026 | 2,53 | 2,54 | 2,46 | 2,48 | -2,29% | 254.813,00 |
| 10.11.2026 | 2,65 | 2,70 | 2,54 | 2,54 | -2,23% | 319.853,00 |
| 09.11.2026 | 2,65 | 2,65 | 2,56 | 2,60 | -1,74% | 232.655,00 |
| 06.11.2026 | 2,75 | 2,80 | 2,62 | 2,64 | -3,47% | 176.376,00 |
| 05.11.2026 | 2,86 | 2,93 | 2,71 | 2,74 | -5,13% | 785.974,00 |
| 04.11.2026 | 2,83 | 2,91 | 2,75 | 2,89 | 2,49% | 829.302,00 |
| 03.11.2026 | 2,76 | 2,86 | 2,74 | 2,82 | -0,32% | 440.842,00 |
| 02.11.2026 | 2,57 | 2,85 | 2,57 | 2,82 | 8,87% | 370.868,00 |
| 30.10.2026 | 2,60 | 2,66 | 2,59 | 2,59 | 0,23% | 393.502,00 |
| 29.10.2026 | 2,58 | 2,68 | 2,56 | 2,59 | -0,99% | 528.017,00 |
| 28.10.2026 | 2,73 | 2,90 | 2,60 | 2,61 | -5,43% | 958.270,00 |
| 27.10.2026 | 2,58 | 2,78 | 2,58 | 2,76 | 8,56% | 735.938,00 |
| 26.10.2026 | 2,56 | 2,60 | 2,49 | 2,55 | 0,04% | 128.403,00 |
| 23.10.2026 | 2,52 | 2,58 | 2,47 | 2,55 | 2,95% | 240.058,00 |
| 22.10.2026 | 2,45 | 2,48 | 2,41 | 2,47 | 1,48% | 60.250,00 |
| 21.10.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 0,74% | 269.179,00 |
| 20.10.2026 | 2,32 | 2,44 | 2,27 | 2,42 | 4,86% | 199.965,00 |
| 19.10.2026 | 2,35 | 2,37 | 2,28 | 2,31 | -2,29% | 222.072,00 |
| 16.10.2026 | 2,39 | 2,39 | 2,33 | 2,36 | -1,09% | 239.389,00 |
| 15.10.2026 | 2,30 | 2,41 | 2,30 | 2,39 | 4,56% | 250.727,00 |
| 14.10.2026 | 2,27 | 2,34 | 2,24 | 2,28 | 2,52% | 128.913,00 |
| 13.10.2026 | 2,26 | 2,30 | 2,21 | 2,23 | 1,37% | 143.310,00 |
| 12.10.2026 | 2,21 | 2,22 | 2,18 | 2,20 | 0,73% | 191.310,00 |
| 09.10.2026 | 2,23 | 2,26 | 2,16 | 2,18 | 0,37% | 351.668,00 |
| 08.10.2026 | 2,22 | 2,23 | 2,16 | 2,17 | -3,72% | 293.151,00 |
| 07.10.2026 | 2,37 | 2,37 | 2,25 | 2,26 | -5,29% | 188.863,00 |
| 06.10.2026 | 2,38 | 2,43 | 2,34 | 2,38 | -0,08% | 143.943,00 |
| 05.10.2026 | 2,48 | 2,48 | 2,36 | 2,38 | -1,32% | 158.487,00 |
| 02.10.2026 | 2,54 | 2,54 | 2,42 | 2,42 | -2,66% | 333.343,00 |
| 01.10.2026 | 2,53 | 2,53 | 2,46 | 2,48 | -2,90% | 420.370,00 |
| 30.09.2026 | 2,68 | 2,70 | 2,55 | 2,56 | -4,20% | 264.418,00 |
| 29.09.2026 | 2,87 | 2,88 | 2,66 | 2,67 | -6,35% | 425.997,00 |
| 28.09.2026 | 3,07 | 3,19 | 2,79 | 2,85 | 10,51% | 828.451,00 |
| 25.09.2026 | 2,65 | 2,70 | 2,52 | 2,58 | -0,46% | 551.741,00 |
| 24.09.2026 | 2,41 | 2,69 | 2,39 | 2,59 | -2,78% | 1.418.248,00 |
| 23.09.2026 | 2,72 | 2,73 | 2,63 | 2,66 | -1,37% | 348.875,00 |
| 22.09.2026 | 2,62 | 2,71 | 2,59 | 2,70 | 3,57% | 353.991,00 |
| 21.09.2026 | 2,63 | 2,67 | 2,59 | 2,61 | -0,99% | 249.231,00 |
| 18.09.2026 | 2,66 | 2,73 | 2,63 | 2,63 | -3,23% | 342.894,00 |
| 17.09.2026 | 2,80 | 2,81 | 2,70 | 2,72 | -3,48% | 279.240,00 |
| 16.09.2026 | 2,68 | 2,82 | 2,68 | 2,82 | 5,46% | 606.536,00 |
| 15.09.2026 | 2,62 | 2,72 | 2,61 | 2,67 | 0,91% | 276.393,00 |
| 14.09.2026 | 2,67 | 2,72 | 2,62 | 2,65 | -0,64% | 326.228,00 |
| 11.09.2026 | 2,60 | 2,68 | 2,57 | 2,67 | 2,50% | 247.581,00 |
| 10.09.2026 | 2,61 | 2,66 | 2,55 | 2,60 | -1,44% | 120.379,00 |
| 09.09.2026 | 2,70 | 2,72 | 2,64 | 2,64 | -3,15% | 183.842,00 |
| 08.09.2026 | 2,74 | 2,74 | 2,66 | 2,73 | -0,29% | 211.462,00 |
| 07.09.2026 | 2,87 | 2,87 | 2,73 | 2,73 | -4,67% | 157.649,00 |
| 04.09.2026 | 2,87 | 2,87 | 2,81 | 2,87 | 1,63% | 57.493,00 |
| 03.09.2026 | 2,80 | 2,83 | 2,71 | 2,82 | -0,49% | 290.453,00 |
| 02.09.2026 | 2,91 | 2,92 | 2,82 | 2,84 | -2,34% | 315.317,00 |
| 01.09.2026 | 3,03 | 3,05 | 2,88 | 2,90 | -4,79% | 180.011,00 |
| 31.08.2026 | 3,06 | 3,06 | 3,04 | 3,05 | 0,27% | - |
| 28.08.2026 | 3,04 | 3,07 | 2,95 | 3,04 | -0,03% | 435.047,00 |
| 27.08.2026 | 3,11 | 3,19 | 3,04 | 3,04 | -1,97% | 439.426,00 |
| 26.08.2026 | 3,11 | 3,15 | 3,07 | 3,10 | -0,19% | 411.714,00 |
| 25.08.2026 | 2,85 | 3,20 | 2,85 | 3,11 | 16,31% | 1.187.007,00 |
| 24.08.2026 | 2,64 | 2,69 | 2,64 | 2,67 | 1,13% | 383.897,00 |
| 21.08.2026 | 2,66 | 2,70 | 2,62 | 2,64 | -1,12% | 208.735,00 |
| 20.08.2026 | 2,75 | 2,76 | 2,67 | 2,67 | -3,05% | 342.371,00 |
| 19.08.2026 | 2,71 | 2,76 | 2,65 | 2,76 | 1,40% | 264.527,00 |
| 18.08.2026 | 2,71 | 2,74 | 2,68 | 2,72 | -1,38% | 123.386,00 |
| 17.08.2026 | 2,81 | 2,81 | 2,71 | 2,76 | -0,07% | 197.494,00 |
| 14.08.2026 | 2,80 | 2,80 | 2,74 | 2,76 | 0,18% | 178.844,00 |
| 13.08.2026 | 2,65 | 2,79 | 2,62 | 2,76 | 4,36% | 274.271,00 |
| 12.08.2026 | 2,57 | 2,72 | 2,56 | 2,64 | 3,53% | 421.697,00 |
| 11.08.2026 | 2,49 | 2,61 | 2,43 | 2,55 | 1,35% | 350.785,00 |
| 10.08.2026 | 2,69 | 2,69 | 2,49 | 2,52 | -10,59% | 1.153.150,00 |
| 07.08.2026 | 2,79 | 2,84 | 2,72 | 2,81 | -0,42% | 360.190,00 |
| 06.08.2026 | 2,79 | 2,83 | 2,72 | 2,83 | 2,84% | 192.116,00 |
| 05.08.2026 | 2,86 | 2,87 | 2,70 | 2,75 | -5,31% | 320.263,00 |
| 04.08.2026 | 3,17 | 3,17 | 2,59 | 2,90 | -6,99% | 1.319.916,00 |
| 03.08.2026 | 2,99 | 3,18 | 2,99 | 3,12 | 7,22% | 518.853,00 |
| 31.07.2026 | 2,94 | 2,96 | 2,86 | 2,91 | -1,36% | 250.350,00 |
| 30.07.2026 | 2,92 | 3,03 | 2,92 | 2,95 | 0,96% | 601.297,00 |
| 29.07.2026 | 2,90 | 2,94 | 2,83 | 2,92 | 2,17% | 346.836,00 |
| 28.07.2026 | 2,86 | 2,92 | 2,84 | 2,86 | 0,07% | 324.404,00 |
| 27.07.2026 | 2,86 | 2,89 | 2,81 | 2,86 | 1,49% | 166.568,00 |
| 24.07.2026 | 2,76 | 2,85 | 2,73 | 2,82 | 3,30% | 347.851,00 |
| 23.07.2026 | 2,77 | 2,84 | 2,72 | 2,73 | -2,05% | 255.568,00 |
| 22.07.2026 | 2,68 | 2,81 | 2,67 | 2,78 | 3,07% | 287.755,00 |
| 21.07.2026 | 2,68 | 2,76 | 2,67 | 2,70 | 0,75% | 544.432,00 |
| 20.07.2026 | 2,77 | 2,79 | 2,67 | 2,68 | -4,69% | 369.943,00 |
| 17.07.2026 | 2,79 | 2,88 | 2,78 | 2,81 | 0,57% | 1.184.491,00 |
| 16.07.2026 | 2,75 | 2,80 | 2,73 | 2,80 | 2,04% | 826.809,00 |
| 15.07.2026 | 2,56 | 2,76 | 2,56 | 2,74 | 6,95% | 444.849,00 |
| 14.07.2026 | 2,50 | 2,56 | 2,45 | 2,56 | 1,03% | 426.928,00 |
| 13.07.2026 | 2,48 | 2,59 | 2,48 | 2,54 | 4,02% | 311.458,00 |
| 10.07.2026 | 2,41 | 2,45 | 2,39 | 2,44 | -0,16% | 500.188,00 |
| 09.07.2026 | 2,42 | 2,45 | 2,36 | 2,44 | 3,65% | 483.294,00 |
| 08.07.2026 | 2,26 | 2,40 | 2,21 | 2,36 | -6,28% | 1.501.110,00 |
| 07.07.2026 | 2,59 | 2,63 | 2,50 | 2,51 | -2,56% | 303.229,00 |
| 06.07.2026 | 2,61 | 2,66 | 2,57 | 2,58 | -0,85% | 262.566,00 |
| 03.07.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 1,48% | 134.478,00 |
| 02.07.2026 | 2,62 | 2,62 | 2,53 | 2,56 | -1,84% | 296.978,00 |
| 01.07.2026 | 2,55 | 2,63 | 2,53 | 2,61 | 2,19% | 420.690,00 |
| 30.06.2026 | 2,55 | 2,59 | 2,46 | 2,56 | -0,70% | 382.120,00 |
| 29.06.2026 | 2,65 | 2,66 | 2,54 | 2,57 | -2,98% | 489.591,00 |
| 26.06.2026 | 2,72 | 2,85 | 2,59 | 2,65 | -2,68% | 694.564,00 |