£6,986
0,81%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,04 | 7,07 | 6,92 | 6,92 | -0,14% | 13.129,00 |
| 14.08.2025 | 6,89 | 6,96 | 6,89 | 6,93 | 0,14% | 9.106,00 |
| 13.08.2025 | 6,85 | 6,93 | 6,79 | 6,92 | 0,44% | 6.229,00 |
| 12.08.2025 | 6,85 | 6,89 | 6,73 | 6,89 | 1,03% | 20.229,00 |
| 11.08.2025 | 6,87 | 6,91 | 6,81 | 6,82 | -0,87% | 7.440,00 |
| 08.08.2025 | 6,87 | 6,92 | 6,84 | 6,88 | -0,07% | 2.438,00 |
| 07.08.2025 | 6,83 | 6,91 | 6,78 | 6,89 | 1,18% | 7.533,00 |
| 06.08.2025 | 6,87 | 6,95 | 6,80 | 6,81 | -1,09% | 3.903,00 |
| 05.08.2025 | 6,83 | 6,92 | 6,77 | 6,88 | 1,18% | 27.419,00 |
| 04.08.2025 | 6,90 | 6,93 | 6,76 | 6,80 | -2,30% | 11.691,00 |
| 01.08.2025 | 6,85 | 6,98 | 6,79 | 6,96 | 1,31% | 36.966,00 |
| 31.07.2025 | 6,85 | 6,98 | 6,84 | 6,87 | -0,29% | 40.964,00 |
| 30.07.2025 | 6,83 | 6,96 | 6,83 | 6,89 | 0,95% | 24.930,00 |
| 29.07.2025 | 7,01 | 7,07 | 6,82 | 6,83 | -2,64% | 30.730,00 |
| 28.07.2025 | 7,26 | 7,28 | 7,00 | 7,01 | -1,96% | 11.223,00 |
| 25.07.2025 | 6,99 | 7,16 | 6,99 | 7,15 | 1,27% | 10.827,00 |
| 24.07.2025 | 7,13 | 7,16 | 7,03 | 7,06 | -0,56% | 8.326,00 |
| 23.07.2025 | 7,13 | 7,18 | 7,08 | 7,10 | 1,00% | 9.474,00 |
| 22.07.2025 | 6,91 | 7,06 | 6,91 | 7,03 | 0,43% | 8.036,00 |
| 21.07.2025 | 6,99 | 7,08 | 6,99 | 7,00 | -0,14% | 9.124,00 |
| 18.07.2025 | 6,99 | 7,05 | 6,91 | 7,01 | -0,92% | 13.429,00 |
| 17.07.2025 | 7,09 | 7,14 | 7,07 | 7,08 | 0,93% | 27.990,00 |
| 16.07.2025 | 7,08 | 7,10 | 6,99 | 7,01 | -0,99% | 16.170,00 |
| 15.07.2025 | 7,19 | 7,29 | 7,08 | 7,08 | -0,98% | 25.548,00 |
| 14.07.2025 | 7,25 | 7,25 | 7,11 | 7,15 | -0,97% | 19.988,00 |
| 11.07.2025 | 7,26 | 7,32 | 7,18 | 7,22 | -0,89% | 17.560,00 |
| 10.07.2025 | 7,26 | 7,37 | 7,20 | 7,29 | 1,32% | 44.685,00 |
| 09.07.2025 | 7,14 | 7,41 | 7,14 | 7,19 | -0,28% | 41.682,00 |
| 08.07.2025 | 6,73 | 7,44 | 6,73 | 7,21 | -7,86% | 146.238,00 |
| 07.07.2025 | 7,77 | 7,94 | 7,77 | 7,83 | 0,71% | 38.677,00 |
| 04.07.2025 | 7,84 | 7,84 | 7,73 | 7,77 | -1,65% | 17.092,00 |
| 03.07.2025 | 7,90 | 7,96 | 7,84 | 7,90 | 0,77% | 28.631,00 |
| 02.07.2025 | 7,86 | 8,01 | 7,81 | 7,84 | 1,36% | 40.047,00 |
| 01.07.2025 | 7,78 | 7,79 | 7,62 | 7,74 | -0,58% | 9.909,00 |
| 30.06.2025 | 7,92 | 7,98 | 7,75 | 7,78 | -2,02% | 24.392,00 |
| 27.06.2025 | 7,96 | 8,01 | 7,89 | 7,94 | 0,00% | 11.868,00 |
| 26.06.2025 | 7,77 | 7,96 | 7,74 | 7,94 | 1,93% | 15.540,00 |
| 25.06.2025 | 7,67 | 7,88 | 7,66 | 7,79 | 1,04% | 16.028,00 |
| 24.06.2025 | 7,65 | 7,76 | 7,65 | 7,71 | 1,72% | 137.793,00 |
| 23.06.2025 | 7,35 | 7,63 | 7,35 | 7,58 | -0,79% | 34.713,00 |
| 20.06.2025 | 7,67 | 7,78 | 7,64 | 7,64 | 0,39% | 7.594,00 |
| 19.06.2025 | 7,61 | 7,68 | 7,58 | 7,61 | -0,65% | 4.663,00 |
| 18.06.2025 | 7,66 | 7,72 | 7,61 | 7,66 | -1,03% | 15.698,00 |
| 17.06.2025 | 7,75 | 7,84 | 7,72 | 7,74 | -0,51% | 10.622,00 |
| 16.06.2025 | 7,74 | 7,81 | 7,73 | 7,78 | 0,39% | 5.625,00 |
| 13.06.2025 | 7,79 | 7,81 | 7,72 | 7,75 | -1,52% | 15.120,00 |
| 12.06.2025 | 7,91 | 7,93 | 7,83 | 7,87 | -1,56% | 13.284,00 |
| 11.06.2025 | 8,08 | 8,13 | 7,95 | 8,00 | -1,30% | 9.488,00 |
| 10.06.2025 | 7,93 | 8,18 | 7,90 | 8,10 | 2,79% | 58.026,00 |
| 09.06.2025 | 7,87 | 7,91 | 7,82 | 7,88 | 0,38% | 29.773,00 |
| 06.06.2025 | 7,76 | 7,92 | 7,76 | 7,85 | -0,25% | 9.321,00 |
| 05.06.2025 | 8,01 | 8,01 | 7,85 | 7,87 | -1,50% | 29.767,00 |
| 04.06.2025 | 7,88 | 8,00 | 7,84 | 7,99 | 2,04% | 14.182,00 |
| 03.06.2025 | 7,73 | 7,87 | 7,71 | 7,83 | 0,51% | 7.319,00 |
| 02.06.2025 | 7,79 | 7,84 | 7,73 | 7,79 | -0,51% | 31.206,00 |
| 30.05.2025 | 7,83 | 7,95 | 7,83 | 7,83 | 0,00% | 24.144,00 |
| 29.05.2025 | 7,75 | 7,87 | 7,70 | 7,83 | 0,26% | 23.310,00 |
| 28.05.2025 | 8,02 | 8,02 | 7,81 | 7,81 | -2,38% | 16.660,00 |
| 27.05.2025 | 7,90 | 8,01 | 7,85 | 8,00 | 0,10% | 26.289,00 |
| 26.05.2025 | 7,95 | 8,01 | 7,95 | 7,99 | 2,33% | - |
| 23.05.2025 | 7,98 | 8,04 | 7,76 | 7,81 | -2,25% | 20.261,00 |
| 22.05.2025 | 7,91 | 8,00 | 7,85 | 7,99 | 1,65% | 32.262,00 |
| 21.05.2025 | 8,02 | 8,02 | 7,80 | 7,86 | -2,72% | 58.083,00 |
| 20.05.2025 | 7,99 | 8,28 | 7,98 | 8,08 | 1,13% | 55.344,00 |
| 19.05.2025 | 8,20 | 8,21 | 7,90 | 7,99 | -3,56% | 28.415,00 |
| 16.05.2025 | 8,21 | 8,34 | 8,14 | 8,29 | 1,84% | 19.008,00 |
| 15.05.2025 | 8,06 | 8,29 | 8,06 | 8,14 | -0,18% | 6.517,00 |
| 14.05.2025 | 8,07 | 8,45 | 7,98 | 8,15 | 0,12% | 16.351,00 |
| 13.05.2025 | 8,40 | 8,56 | 8,11 | 8,14 | -3,61% | 20.765,00 |
| 12.05.2025 | 8,76 | 8,79 | 8,29 | 8,45 | -6,37% | 27.268,00 |
| 09.05.2025 | 9,00 | 9,12 | 9,00 | 9,02 | -0,33% | 3.728,00 |
| 08.05.2025 | 8,98 | 9,19 | 8,98 | 9,05 | 0,22% | 16.325,00 |
| 07.05.2025 | 8,44 | 9,22 | 8,44 | 9,03 | 6,74% | 20.910,00 |
| 06.05.2025 | 8,56 | 8,59 | 8,41 | 8,46 | -2,10% | 16.778,00 |
| 05.05.2025 | 8,62 | 8,64 | 8,58 | 8,64 | 0,83% | - |
| 02.05.2025 | 8,57 | 8,63 | 8,54 | 8,57 | 0,59% | 7.824,00 |
| 01.05.2025 | 8,31 | 8,52 | 8,30 | 8,52 | 2,53% | 3.689,00 |
| 30.04.2025 | 8,40 | 8,40 | 8,17 | 8,31 | -0,48% | 8.605,00 |
| 29.04.2025 | 8,38 | 8,44 | 8,31 | 8,35 | -0,48% | 12.797,00 |
| 28.04.2025 | 8,36 | 8,47 | 8,31 | 8,39 | 0,24% | 5.883,00 |
| 25.04.2025 | 8,34 | 8,41 | 8,32 | 8,37 | 0,97% | 9.472,00 |
| 24.04.2025 | 8,25 | 8,37 | 8,19 | 8,29 | 0,73% | 13.999,00 |
| 23.04.2025 | 8,24 | 8,38 | 8,19 | 8,23 | 2,36% | 18.448,00 |
| 22.04.2025 | 8,04 | 8,07 | 7,99 | 8,04 | -0,50% | 13.900,00 |
| 17.04.2025 | 7,97 | 8,11 | 7,96 | 8,08 | 0,50% | 11.718,00 |
| 16.04.2025 | 7,95 | 8,08 | 7,91 | 8,04 | 0,00% | 10.876,00 |
| 15.04.2025 | 7,91 | 8,08 | 7,91 | 8,04 | 2,16% | 20.414,00 |
| 14.04.2025 | 7,75 | 7,89 | 7,75 | 7,87 | 3,01% | 5.547,00 |
| 11.04.2025 | 7,74 | 7,74 | 7,43 | 7,64 | -0,78% | 7.972,00 |
| 10.04.2025 | 8,20 | 8,20 | 7,69 | 7,70 | 5,05% | 11.839,00 |
| 09.04.2025 | 7,40 | 7,51 | 7,22 | 7,33 | -2,79% | 8.994,00 |
| 08.04.2025 | 7,09 | 7,68 | 7,09 | 7,54 | 4,58% | 13.274,00 |
| 07.04.2025 | 7,39 | 7,48 | 7,15 | 7,21 | -8,50% | 13.950,00 |
| 04.04.2025 | 7,99 | 8,11 | 7,76 | 7,88 | -2,35% | 15.017,00 |
| 03.04.2025 | 8,36 | 8,49 | 8,04 | 8,07 | -6,27% | 13.760,00 |
| 02.04.2025 | 8,80 | 8,80 | 8,53 | 8,61 | -2,27% | 23.081,00 |
| 01.04.2025 | 8,77 | 8,93 | 8,71 | 8,81 | -0,23% | 13.317,00 |
| 31.03.2025 | 8,93 | 8,93 | 8,74 | 8,83 | -1,83% | 27.435,00 |
| 28.03.2025 | 8,73 | 9,01 | 8,73 | 9,00 | 1,64% | 16.911,00 |
| 27.03.2025 | 9,04 | 9,10 | 8,73 | 8,85 | -5,50% | 31.004,00 |