£8,368
2,87%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 9,30 | 9,42 | 9,22 | 9,37 | 0,81% | 5.996,00 |
| 25.03.2025 | 9,28 | 9,35 | 9,21 | 9,29 | 0,38% | 8.730,00 |
| 24.03.2025 | 9,48 | 9,48 | 9,22 | 9,26 | -3,09% | 6.655,00 |
| 21.03.2025 | 9,48 | 9,57 | 9,41 | 9,55 | -1,09% | 19.869,00 |
| 20.03.2025 | 9,94 | 9,94 | 9,66 | 9,66 | -1,68% | 8.361,00 |
| 19.03.2025 | 9,80 | 9,85 | 9,77 | 9,82 | -0,91% | 12.916,00 |
| 18.03.2025 | 10,04 | 10,06 | 9,91 | 9,91 | -0,20% | 13.366,00 |
| 17.03.2025 | 9,77 | 9,94 | 9,72 | 9,93 | 2,16% | 5.198,00 |
| 14.03.2025 | 9,68 | 9,84 | 9,66 | 9,72 | 0,73% | 9.233,00 |
| 13.03.2025 | 9,79 | 9,79 | 9,50 | 9,65 | -2,13% | 5.615,00 |
| 12.03.2025 | 9,90 | 9,95 | 9,79 | 9,86 | -0,60% | 28.065,00 |
| 11.03.2025 | 10,04 | 10,12 | 9,92 | 9,92 | 0,00% | 16.934,00 |
| 10.03.2025 | 10,42 | 10,42 | 9,82 | 9,92 | -3,13% | 20.355,00 |
| 07.03.2025 | 9,96 | 10,26 | 9,94 | 10,24 | 1,59% | 25.542,00 |
| 06.03.2025 | 9,58 | 10,08 | 9,58 | 10,08 | 4,73% | 46.575,00 |
| 05.03.2025 | 9,14 | 9,63 | 9,14 | 9,63 | 6,83% | 33.970,00 |
| 04.03.2025 | 9,22 | 9,22 | 8,96 | 9,01 | -2,65% | 9.794,00 |
| 03.03.2025 | 9,22 | 9,41 | 9,17 | 9,26 | 0,27% | 28.878,00 |
| 28.02.2025 | 9,00 | 9,27 | 8,98 | 9,23 | 1,71% | 31.956,00 |
| 27.02.2025 | 9,39 | 9,39 | 9,04 | 9,08 | -3,66% | 8.373,00 |
| 26.02.2025 | 9,41 | 9,54 | 9,40 | 9,42 | 1,29% | 16.166,00 |
| 25.02.2025 | 9,45 | 9,46 | 9,30 | 9,30 | -1,59% | 5.651,00 |
| 24.02.2025 | 9,44 | 9,49 | 9,37 | 9,45 | 0,11% | 66.926,00 |
| 21.02.2025 | 9,44 | 9,50 | 9,39 | 9,44 | 1,18% | 8.000,00 |
| 20.02.2025 | 9,61 | 9,64 | 9,31 | 9,33 | -2,30% | 19.945,00 |
| 19.02.2025 | 9,80 | 9,80 | 9,50 | 9,55 | -2,05% | 19.331,00 |
| 18.02.2025 | 9,61 | 9,79 | 9,61 | 9,75 | 1,56% | 17.048,00 |
| 17.02.2025 | 9,67 | 9,73 | 9,60 | 9,60 | -0,72% | 7.509,00 |
| 14.02.2025 | 9,59 | 9,74 | 9,52 | 9,67 | 1,15% | 13.436,00 |
| 13.02.2025 | 9,66 | 9,67 | 9,54 | 9,56 | -0,52% | 15.442,00 |
| 12.02.2025 | 9,64 | 9,71 | 9,50 | 9,61 | -0,72% | 14.731,00 |
| 11.02.2025 | 9,63 | 9,74 | 9,38 | 9,68 | -1,33% | 26.492,00 |
| 10.02.2025 | 9,98 | 9,98 | 9,77 | 9,81 | 1,87% | 14.028,00 |
| 07.02.2025 | 9,88 | 9,97 | 9,63 | 9,63 | -3,31% | 23.285,00 |
| 06.02.2025 | 9,94 | 10,10 | 9,90 | 9,96 | 0,50% | 17.014,00 |
| 05.02.2025 | 9,96 | 9,96 | 9,78 | 9,91 | -0,70% | 13.761,00 |
| 04.02.2025 | 9,90 | 10,02 | 9,73 | 9,98 | 2,04% | 40.688,00 |
| 03.02.2025 | 9,66 | 9,84 | 9,61 | 9,78 | -1,51% | 35.650,00 |
| 31.01.2025 | 9,99 | 10,04 | 9,85 | 9,93 | -0,90% | 13.761,00 |
| 30.01.2025 | 9,78 | 10,08 | 9,75 | 10,02 | 2,24% | 13.827,00 |
| 29.01.2025 | 9,89 | 9,94 | 9,79 | 9,80 | -1,51% | 14.548,00 |
| 28.01.2025 | 9,90 | 10,00 | 9,85 | 9,95 | 1,12% | 24.904,00 |
| 27.01.2025 | 9,86 | 10,01 | 9,78 | 9,84 | -1,60% | 27.160,00 |
| 24.01.2025 | 10,04 | 10,16 | 9,98 | 10,00 | -0,40% | 11.977,00 |
| 23.01.2025 | 10,20 | 10,20 | 10,04 | 10,04 | -5,28% | 32.510,00 |
| 22.01.2025 | 10,64 | 10,76 | 10,58 | 10,60 | -0,38% | 64.389,00 |
| 21.01.2025 | 10,66 | 10,66 | 10,52 | 10,64 | 0,95% | 39.338,00 |
| 20.01.2025 | 10,60 | 10,62 | 10,52 | 10,54 | -0,19% | 25.214,00 |
| 17.01.2025 | 10,56 | 10,62 | 10,46 | 10,56 | 0,76% | 18.488,00 |
| 16.01.2025 | 10,43 | 10,52 | 10,39 | 10,48 | 1,35% | 111.095,00 |
| 15.01.2025 | 10,20 | 10,34 | 10,20 | 10,34 | 3,19% | 14.702,00 |
| 14.01.2025 | 10,20 | 10,20 | 9,96 | 10,02 | -0,79% | 15.176,00 |
| 13.01.2025 | 10,10 | 10,16 | 10,02 | 10,10 | 0,10% | 5.147,00 |
| 10.01.2025 | 10,26 | 10,34 | 10,06 | 10,09 | -2,42% | 29.163,00 |
| 09.01.2025 | 10,12 | 10,34 | 10,12 | 10,34 | 1,08% | 16.206,00 |
| 08.01.2025 | 10,54 | 10,54 | 10,21 | 10,23 | -2,94% | 72.478,00 |
| 07.01.2025 | 10,54 | 10,66 | 10,50 | 10,54 | -1,68% | 26.585,00 |
| 06.01.2025 | 10,48 | 10,82 | 10,48 | 10,72 | 1,71% | 10.715,00 |
| 03.01.2025 | 10,68 | 10,68 | 10,52 | 10,54 | -1,50% | 19.348,00 |
| 02.01.2025 | 10,78 | 10,80 | 10,65 | 10,70 | -0,19% | 10.682,00 |
| 31.12.2024 | 10,66 | 10,78 | 10,64 | 10,72 | 1,04% | 1.555,00 |
| 30.12.2024 | 10,54 | 10,62 | 10,54 | 10,61 | 0,09% | 8.696,00 |
| 27.12.2024 | 10,78 | 10,82 | 10,56 | 10,60 | -1,67% | 13.781,00 |
| 24.12.2024 | 10,86 | 10,94 | 10,78 | 10,78 | 0,75% | 17.211,00 |
| 23.12.2024 | 10,46 | 10,72 | 10,42 | 10,70 | 1,52% | 6.734,00 |