£8,813
0,04%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 10,63 | 10,74 | 10,52 | 10,54 | -1,50% | 14.145,00 |
| 19.12.2024 | 10,80 | 10,90 | 10,68 | 10,70 | -2,19% | 34.175,00 |
| 18.12.2024 | 11,09 | 11,26 | 10,88 | 10,94 | -3,01% | 50.227,00 |
| 17.12.2024 | 11,27 | 11,40 | 11,14 | 11,28 | -1,05% | 46.117,00 |
| 16.12.2024 | 11,30 | 11,44 | 11,27 | 11,40 | 0,00% | 56.022,00 |
| 13.12.2024 | 11,36 | 11,48 | 11,30 | 11,40 | -0,35% | 121.928,00 |
| 12.12.2024 | 11,25 | 11,44 | 11,25 | 11,44 | 1,60% | 51.439,00 |
| 11.12.2024 | 11,20 | 11,40 | 11,07 | 11,26 | 1,99% | 70.319,00 |
| 10.12.2024 | 10,90 | 11,08 | 10,90 | 11,04 | 1,10% | 124.365,00 |
| 09.12.2024 | 11,02 | 11,14 | 10,76 | 10,92 | -0,82% | 161.719,00 |
| 06.12.2024 | 10,78 | 11,01 | 10,70 | 11,01 | 1,94% | 115.881,00 |
| 05.12.2024 | 11,00 | 11,16 | 10,74 | 10,80 | -1,64% | 232.784,00 |
| 04.12.2024 | 10,22 | 11,02 | 10,22 | 10,98 | 10,13% | 172.614,00 |
| 03.12.2024 | 8,90 | 10,27 | 8,90 | 9,97 | 14,60% | 48.404,00 |
| 02.12.2024 | 8,65 | 8,73 | 8,61 | 8,70 | 0,81% | 18.908,00 |
| 29.11.2024 | 8,75 | 8,76 | 8,60 | 8,63 | -1,03% | 14.833,00 |
| 28.11.2024 | 8,75 | 8,77 | 8,68 | 8,72 | 0,69% | 13.771,00 |
| 27.11.2024 | 8,80 | 8,85 | 8,59 | 8,66 | -1,76% | 30.250,00 |
| 26.11.2024 | 8,74 | 8,88 | 8,74 | 8,82 | -0,51% | 11.828,00 |
| 25.11.2024 | 8,95 | 8,95 | 8,77 | 8,86 | 0,34% | 17.591,00 |
| 22.11.2024 | 8,71 | 8,93 | 8,68 | 8,83 | 1,39% | 20.117,00 |
| 21.11.2024 | 8,77 | 8,78 | 8,71 | 8,71 | 0,22% | 29.042,00 |
| 20.11.2024 | 8,67 | 8,72 | 8,63 | 8,69 | 0,35% | 40.132,00 |
| 19.11.2024 | 8,57 | 8,66 | 8,49 | 8,66 | 1,52% | 28.416,00 |
| 18.11.2024 | 8,59 | 8,64 | 8,47 | 8,53 | -1,39% | 19.373,00 |
| 15.11.2024 | 8,50 | 8,73 | 8,47 | 8,65 | 1,82% | 15.500,00 |
| 14.11.2024 | 8,32 | 8,51 | 8,26 | 8,50 | 3,09% | 11.019,00 |
| 13.11.2024 | 8,37 | 8,45 | 8,18 | 8,24 | -1,32% | 8.935,00 |
| 12.11.2024 | 8,44 | 8,44 | 8,26 | 8,35 | -2,11% | 31.605,00 |
| 11.11.2024 | 8,57 | 8,61 | 8,51 | 8,53 | 0,71% | 7.517,00 |
| 08.11.2024 | 8,53 | 8,57 | 8,39 | 8,47 | -1,40% | 13.495,00 |