£12,511
2,72%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,09 | 12,44 | 12,09 | 12,41 | 1,89% | 3.940,00 |
| 25.04.2024 | 12,30 | 12,44 | 12,16 | 12,18 | -2,25% | 17.987,00 |
| 24.04.2024 | 12,55 | 12,56 | 12,44 | 12,46 | -0,88% | 12.000,00 |
| 23.04.2024 | 12,72 | 12,72 | 12,54 | 12,57 | -1,64% | 9.263,00 |
| 22.04.2024 | 12,84 | 13,02 | 12,74 | 12,78 | 0,79% | 15.992,00 |
| 19.04.2024 | 12,68 | 12,70 | 12,50 | 12,68 | 0,63% | 7.463,00 |
| 18.04.2024 | 12,60 | 12,68 | 12,48 | 12,60 | 0,16% | 11.070,00 |
| 17.04.2024 | 12,48 | 12,70 | 12,48 | 12,58 | 1,29% | 20.639,00 |
| 16.04.2024 | 12,74 | 12,76 | 12,38 | 12,42 | -3,57% | 18.954,00 |
| 15.04.2024 | 12,82 | 12,92 | 12,76 | 12,88 | -0,16% | 5.301,00 |
| 12.04.2024 | 13,24 | 13,30 | 12,89 | 12,90 | -2,57% | 39.793,00 |
| 11.04.2024 | 13,26 | 13,38 | 13,24 | 13,24 | 0,00% | 20.155,00 |
| 10.04.2024 | 13,03 | 13,30 | 13,00 | 13,24 | 2,00% | 30.225,00 |
| 09.04.2024 | 13,02 | 13,10 | 12,97 | 12,98 | -0,61% | 30.260,00 |
| 08.04.2024 | 13,02 | 13,12 | 13,00 | 13,06 | 0,46% | 7.823,00 |
| 05.04.2024 | 13,18 | 13,19 | 12,96 | 13,00 | -1,52% | 15.062,00 |
| 04.04.2024 | 13,00 | 13,24 | 13,00 | 13,20 | 1,38% | 8.096,00 |
| 03.04.2024 | 12,92 | 13,02 | 12,78 | 13,02 | 0,46% | 21.878,00 |
| 02.04.2024 | 13,12 | 13,23 | 12,96 | 12,96 | 0,78% | 6.809,00 |
| 28.03.2024 | 12,72 | 12,91 | 12,62 | 12,86 | 1,38% | 14.292,00 |
| 27.03.2024 | 12,48 | 12,71 | 12,44 | 12,69 | 2,22% | 21.326,00 |
| 26.03.2024 | 12,32 | 12,49 | 12,32 | 12,41 | -0,32% | 16.499,00 |
| 25.03.2024 | 12,73 | 12,73 | 12,45 | 12,45 | -2,20% | 25.297,00 |
| 22.03.2024 | 12,81 | 12,92 | 12,62 | 12,73 | -0,62% | 37.999,00 |
| 21.03.2024 | 12,78 | 12,98 | 12,72 | 12,81 | 1,26% | 37.617,00 |
| 20.03.2024 | 12,35 | 12,67 | 12,35 | 12,65 | 1,04% | 65.471,00 |
| 19.03.2024 | 12,55 | 12,63 | 12,52 | 12,52 | -0,16% | 25.378,00 |
| 18.03.2024 | 12,54 | 12,67 | 12,48 | 12,54 | 0,32% | 46.741,00 |
| 15.03.2024 | 12,77 | 12,79 | 12,50 | 12,50 | -1,65% | 9.175,00 |
| 14.03.2024 | 12,90 | 12,95 | 12,70 | 12,71 | -1,85% | 75.105,00 |
| 13.03.2024 | 12,98 | 13,06 | 12,86 | 12,95 | -0,77% | 49.427,00 |
| 12.03.2024 | 13,05 | 13,13 | 12,97 | 13,05 | 0,66% | 4.245,00 |
| 11.03.2024 | 12,96 | 12,98 | 12,84 | 12,97 | 0,00% | 3.303,00 |
| 08.03.2024 | 13,05 | 13,05 | 12,88 | 12,97 | -1,03% | 27.582,00 |
| 07.03.2024 | 12,98 | 13,18 | 12,86 | 13,10 | 1,83% | 21.304,00 |
| 06.03.2024 | 12,72 | 13,00 | 12,72 | 12,87 | 1,86% | 5.879,00 |
| 05.03.2024 | 12,76 | 12,76 | 12,58 | 12,63 | -1,48% | 4.619,00 |
| 04.03.2024 | 12,99 | 12,99 | 12,71 | 12,82 | -0,62% | 4.183,00 |
| 01.03.2024 | 12,38 | 12,99 | 12,38 | 12,90 | 4,03% | 8.527,00 |
| 29.02.2024 | 12,30 | 12,45 | 12,12 | 12,40 | 0,24% | 5.497,00 |
| 28.02.2024 | 12,58 | 12,58 | 12,29 | 12,37 | -1,98% | 1.829,00 |
| 27.02.2024 | 12,69 | 12,71 | 12,57 | 12,62 | -1,17% | 2.999,00 |
| 26.02.2024 | 12,69 | 12,83 | 12,55 | 12,77 | -0,82% | 7.886,00 |
| 23.02.2024 | 12,73 | 12,98 | 12,73 | 12,88 | -0,08% | 5.434,00 |
| 22.02.2024 | 13,16 | 13,20 | 12,81 | 12,89 | -2,02% | 9.760,00 |
| 21.02.2024 | 13,77 | 13,77 | 13,15 | 13,15 | -1,46% | 16.393,00 |
| 20.02.2024 | 13,24 | 13,46 | 13,24 | 13,35 | -0,15% | 11.042,00 |
| 19.02.2024 | 13,54 | 13,54 | 13,36 | 13,37 | -1,15% | 7.076,00 |
| 16.02.2024 | 13,64 | 13,80 | 13,47 | 13,52 | -1,46% | 11.812,00 |
| 15.02.2024 | 13,75 | 13,83 | 13,66 | 13,72 | 0,40% | 25.628,00 |
| 14.02.2024 | 13,65 | 13,71 | 13,42 | 13,67 | 1,11% | 10.805,00 |
| 13.02.2024 | 13,70 | 13,78 | 13,43 | 13,52 | -1,85% | 20.373,00 |
| 12.02.2024 | 13,59 | 13,79 | 13,59 | 13,77 | 2,46% | 13.718,00 |
| 09.02.2024 | 12,57 | 13,55 | 12,56 | 13,44 | 0,30% | 30.008,00 |
| 08.02.2024 | 13,67 | 13,73 | 13,36 | 13,40 | -1,18% | 10.599,00 |
| 07.02.2024 | 13,70 | 13,78 | 13,56 | 13,56 | -1,31% | 13.337,00 |
| 06.02.2024 | 13,54 | 13,77 | 13,45 | 13,74 | 2,27% | 6.251,00 |
| 05.02.2024 | 13,49 | 13,59 | 13,42 | 13,44 | -1,43% | 11.400,00 |
| 02.02.2024 | 13,79 | 14,05 | 13,62 | 13,63 | -0,47% | 26.584,00 |
| 01.02.2024 | 13,66 | 13,77 | 13,58 | 13,70 | 0,77% | 10.110,00 |
| 31.01.2024 | 13,24 | 13,61 | 13,21 | 13,59 | -0,88% | 11.051,00 |
| 30.01.2024 | 13,97 | 13,99 | 13,70 | 13,71 | -1,37% | 71.724,00 |
| 29.01.2024 | 13,97 | 13,97 | 13,54 | 13,90 | -0,29% | 9.578,00 |
| 26.01.2024 | 13,28 | 13,96 | 13,28 | 13,94 | 5,05% | 23.158,00 |
| 25.01.2024 | 13,03 | 13,40 | 13,03 | 13,27 | -2,78% | 7.474,00 |
| 24.01.2024 | 13,33 | 13,71 | 13,33 | 13,65 | 0,15% | 15.171,00 |
| 23.01.2024 | 14,01 | 14,08 | 13,60 | 13,63 | -2,50% | 12.527,00 |
| 22.01.2024 | 13,73 | 13,99 | 13,72 | 13,98 | 2,64% | 9.688,00 |
| 19.01.2024 | 13,87 | 13,87 | 13,61 | 13,62 | -1,09% | 8.129,00 |
| 18.01.2024 | 13,65 | 13,84 | 13,55 | 13,77 | 0,15% | 11.733,00 |
| 17.01.2024 | 13,92 | 13,92 | 13,62 | 13,75 | -1,65% | 5.117,00 |
| 16.01.2024 | 13,99 | 14,11 | 13,93 | 13,98 | -0,71% | 9.498,00 |
| 15.01.2024 | 14,12 | 14,12 | 13,95 | 14,08 | -0,42% | 3.835,00 |
| 12.01.2024 | 14,16 | 14,33 | 14,05 | 14,14 | -0,63% | 7.324,00 |
| 11.01.2024 | 14,42 | 14,50 | 14,22 | 14,23 | -0,91% | 8.984,00 |
| 10.01.2024 | 14,71 | 14,71 | 14,34 | 14,36 | -2,45% | 10.853,00 |
| 09.01.2024 | 14,86 | 14,96 | 14,70 | 14,72 | -1,96% | 8.038,00 |
| 08.01.2024 | 14,86 | 15,02 | 14,66 | 15,02 | -0,10% | 5.193,00 |
| 05.01.2024 | 15,05 | 15,05 | 14,87 | 15,03 | -0,73% | 6.641,00 |
| 04.01.2024 | 15,44 | 15,44 | 15,00 | 15,14 | 0,13% | 4.549,00 |
| 03.01.2024 | 15,19 | 15,27 | 14,94 | 15,12 | -0,53% | 5.080,00 |
| 02.01.2024 | 15,42 | 15,42 | 15,01 | 15,20 | -0,39% | 2.424,00 |
| 29.12.2023 | 15,05 | 15,36 | 15,05 | 15,26 | -0,49% | 1.159,00 |
| 28.12.2023 | 15,27 | 15,52 | 15,27 | 15,34 | -0,23% | 5.689,00 |
| 27.12.2023 | 15,58 | 15,58 | 15,34 | 15,37 | -0,13% | 3.050,00 |
| 22.12.2023 | 15,06 | 15,45 | 15,06 | 15,39 | 2,12% | 1.399,00 |
| 21.12.2023 | 15,14 | 15,20 | 15,00 | 15,07 | 0,13% | 1.879,00 |
| 20.12.2023 | 15,11 | 15,19 | 14,98 | 15,05 | 0,30% | 23.804,00 |
| 19.12.2023 | 15,04 | 15,14 | 14,97 | 15,01 | -0,03% | 27.987,00 |
| 18.12.2023 | 15,13 | 15,25 | 14,89 | 15,01 | -1,31% | 10.765,00 |
| 15.12.2023 | 15,35 | 15,55 | 15,15 | 15,21 | -0,26% | 4.669,00 |
| 14.12.2023 | 14,90 | 15,32 | 14,90 | 15,25 | 4,38% | 12.054,00 |
| 13.12.2023 | 14,63 | 14,72 | 14,54 | 14,61 | -0,54% | 21.333,00 |
| 12.12.2023 | 14,80 | 14,92 | 14,60 | 14,69 | -1,08% | 10.588,00 |
| 11.12.2023 | 14,73 | 14,85 | 14,71 | 14,85 | 1,16% | 9.788,00 |
| 08.12.2023 | 14,33 | 14,76 | 14,30 | 14,68 | 3,31% | 14.461,00 |
| 07.12.2023 | 14,21 | 14,32 | 14,06 | 14,21 | -1,25% | 8.659,00 |
| 06.12.2023 | 14,21 | 14,48 | 13,95 | 14,39 | 1,02% | 23.672,00 |
| 05.12.2023 | 14,54 | 14,55 | 13,68 | 14,25 | -2,10% | 24.802,00 |
| 04.12.2023 | 14,71 | 14,80 | 14,52 | 14,55 | -0,61% | 11.670,00 |