£9,535
0,05%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 9,56 | 9,61 | 9,50 | 9,54 | 0,10% | - |
| 13.09.2024 | 9,44 | 9,57 | 9,44 | 9,53 | 1,28% | 23.430,00 |
| 12.09.2024 | 9,43 | 9,57 | 9,35 | 9,41 | -0,42% | 25.632,00 |
| 11.09.2024 | 9,50 | 9,56 | 9,41 | 9,45 | -0,74% | 28.353,00 |
| 10.09.2024 | 9,80 | 9,80 | 9,51 | 9,52 | -1,45% | 15.684,00 |
| 09.09.2024 | 9,66 | 9,74 | 9,65 | 9,66 | 0,63% | 23.618,00 |
| 06.09.2024 | 9,78 | 9,84 | 9,60 | 9,60 | -2,74% | 19.371,00 |
| 05.09.2024 | 9,89 | 9,98 | 9,81 | 9,87 | -0,30% | 17.479,00 |
| 04.09.2024 | 9,88 | 10,02 | 9,86 | 9,90 | -0,45% | 29.937,00 |
| 03.09.2024 | 10,26 | 10,28 | 9,91 | 9,95 | -3,35% | 7.690,00 |
| 02.09.2024 | 10,22 | 10,31 | 10,21 | 10,29 | -0,19% | 2.818,00 |
| 30.08.2024 | 10,34 | 10,45 | 10,31 | 10,31 | 0,68% | 16.363,00 |
| 29.08.2024 | 10,28 | 10,38 | 10,20 | 10,24 | 0,29% | 21.531,00 |
| 28.08.2024 | 10,28 | 10,28 | 10,14 | 10,21 | -0,10% | 13.110,00 |
| 27.08.2024 | 10,32 | 10,34 | 10,17 | 10,22 | -1,06% | 13.363,00 |
| 26.08.2024 | 10,34 | 10,36 | 10,33 | 10,33 | 0,87% | - |
| 23.08.2024 | 10,18 | 10,26 | 10,16 | 10,24 | 0,79% | 10.045,00 |
| 22.08.2024 | 10,17 | 10,18 | 10,04 | 10,16 | 0,20% | 31.737,00 |
| 21.08.2024 | 10,02 | 10,20 | 10,02 | 10,14 | 1,91% | 22.545,00 |
| 20.08.2024 | 10,10 | 10,14 | 9,94 | 9,95 | -1,09% | 7.263,00 |
| 19.08.2024 | 9,99 | 10,10 | 9,96 | 10,06 | 0,40% | 22.530,00 |
| 16.08.2024 | 10,09 | 10,12 | 10,00 | 10,02 | -0,99% | 4.817,00 |
| 15.08.2024 | 10,16 | 10,19 | 10,08 | 10,12 | -0,10% | 16.786,00 |
| 14.08.2024 | 10,16 | 10,23 | 10,12 | 10,13 | 0,30% | 28.507,00 |
| 13.08.2024 | 10,28 | 10,38 | 10,09 | 10,10 | -2,13% | 30.235,00 |
| 12.08.2024 | 10,49 | 10,49 | 10,32 | 10,32 | -0,96% | 8.230,00 |
| 09.08.2024 | 10,40 | 10,53 | 10,38 | 10,42 | -0,48% | 11.928,00 |
| 08.08.2024 | 10,33 | 10,52 | 10,30 | 10,47 | 0,77% | 11.206,00 |
| 07.08.2024 | 10,36 | 10,46 | 10,25 | 10,39 | 1,46% | 45.602,00 |
| 06.08.2024 | 10,50 | 10,61 | 10,13 | 10,24 | 0,59% | 42.184,00 |
| 05.08.2024 | 10,57 | 10,57 | 10,16 | 10,18 | -3,60% | 37.641,00 |
| 02.08.2024 | 10,72 | 11,02 | 10,56 | 10,56 | -2,40% | 35.095,00 |
| 01.08.2024 | 10,98 | 11,02 | 10,78 | 10,82 | -1,10% | 27.039,00 |
| 31.07.2024 | 10,94 | 11,05 | 10,90 | 10,94 | 0,27% | 51.665,00 |
| 30.07.2024 | 10,84 | 10,96 | 10,84 | 10,91 | 0,09% | 30.944,00 |
| 29.07.2024 | 10,96 | 11,06 | 10,90 | 10,90 | -0,55% | 10.068,00 |
| 26.07.2024 | 10,84 | 11,05 | 10,80 | 10,96 | 1,86% | 45.545,00 |
| 25.07.2024 | 10,66 | 10,83 | 10,65 | 10,76 | -0,37% | 28.189,00 |
| 24.07.2024 | 10,86 | 10,96 | 10,70 | 10,80 | -0,37% | 15.540,00 |
| 23.07.2024 | 10,86 | 10,92 | 10,82 | 10,84 | -1,99% | 7.936,00 |
| 22.07.2024 | 10,92 | 11,16 | 10,92 | 11,06 | 2,03% | 2.877,00 |
| 19.07.2024 | 11,00 | 11,00 | 10,82 | 10,84 | -2,34% | 4.469,00 |
| 18.07.2024 | 11,13 | 11,26 | 11,06 | 11,10 | 0,36% | 24.577,00 |
| 17.07.2024 | 11,10 | 11,10 | 10,98 | 11,06 | -0,18% | 18.950,00 |
| 16.07.2024 | 11,13 | 11,15 | 10,96 | 11,08 | -0,72% | 13.376,00 |
| 15.07.2024 | 11,42 | 11,42 | 11,12 | 11,16 | -2,11% | 9.278,00 |
| 12.07.2024 | 11,38 | 11,46 | 11,28 | 11,40 | 0,00% | 19.119,00 |
| 11.07.2024 | 11,12 | 11,44 | 11,12 | 11,40 | 2,06% | 34.524,00 |
| 10.07.2024 | 11,35 | 11,35 | 11,16 | 11,17 | -0,89% | 11.140,00 |
| 09.07.2024 | 11,54 | 11,56 | 11,22 | 11,27 | -3,01% | 6.737,00 |
| 08.07.2024 | 11,80 | 11,82 | 11,62 | 11,62 | -1,53% | 7.243,00 |
| 05.07.2024 | 11,62 | 12,02 | 11,62 | 11,80 | 1,03% | 19.519,00 |
| 04.07.2024 | 11,16 | 11,76 | 11,10 | 11,68 | 1,48% | 7.012,00 |
| 03.07.2024 | 11,46 | 11,60 | 11,44 | 11,51 | 0,44% | 27.106,00 |
| 02.07.2024 | 11,14 | 11,56 | 11,14 | 11,46 | 0,70% | 8.977,00 |
| 01.07.2024 | 11,48 | 11,48 | 11,30 | 11,38 | -0,44% | 9.070,00 |
| 28.06.2024 | 11,60 | 11,64 | 11,40 | 11,43 | -1,97% | 5.428,00 |
| 27.06.2024 | 11,76 | 11,76 | 11,61 | 11,66 | 0,00% | 7.271,00 |
| 26.06.2024 | 11,84 | 11,88 | 11,66 | 11,66 | -1,02% | 26.763,00 |
| 25.06.2024 | 12,08 | 12,22 | 11,74 | 11,78 | -2,97% | 18.524,00 |
| 24.06.2024 | 11,60 | 12,14 | 11,60 | 12,14 | 4,66% | 44.733,00 |
| 21.06.2024 | 11,62 | 11,63 | 11,56 | 11,60 | -0,85% | 6.457,00 |
| 20.06.2024 | 11,70 | 11,80 | 11,54 | 11,70 | 0,78% | 6.842,00 |
| 19.06.2024 | 11,65 | 11,68 | 11,60 | 11,61 | -0,94% | 14.400,00 |
| 18.06.2024 | 11,56 | 11,74 | 11,56 | 11,72 | 1,74% | 14.367,00 |
| 17.06.2024 | 11,19 | 11,52 | 11,18 | 11,52 | 1,59% | 3.184,00 |
| 14.06.2024 | 11,46 | 11,60 | 11,18 | 11,34 | -3,24% | 13.500,00 |
| 13.06.2024 | 12,27 | 12,27 | 11,68 | 11,72 | -4,17% | 17.267,00 |
| 12.06.2024 | 12,24 | 12,26 | 12,00 | 12,23 | -0,08% | 11.034,00 |
| 11.06.2024 | 12,44 | 12,59 | 12,17 | 12,24 | -2,86% | 5.887,00 |
| 10.06.2024 | 12,72 | 12,72 | 12,36 | 12,60 | -0,94% | 20.592,00 |
| 07.06.2024 | 12,54 | 12,72 | 12,54 | 12,72 | 0,08% | 5.076,00 |
| 06.06.2024 | 12,54 | 12,73 | 12,54 | 12,71 | -0,08% | 5.274,00 |
| 05.06.2024 | 12,80 | 13,06 | 12,42 | 12,72 | -1,40% | 35.301,00 |
| 04.06.2024 | 12,78 | 12,94 | 12,70 | 12,90 | -0,92% | 17.916,00 |
| 03.06.2024 | 12,86 | 13,04 | 12,73 | 13,02 | 3,33% | 9.037,00 |
| 31.05.2024 | 12,56 | 12,68 | 12,48 | 12,60 | -1,79% | 17.945,00 |
| 30.05.2024 | 12,44 | 12,84 | 12,44 | 12,83 | 1,66% | 7.057,00 |
| 29.05.2024 | 12,86 | 12,86 | 12,56 | 12,62 | -3,07% | 11.732,00 |
| 28.05.2024 | 13,04 | 13,18 | 12,92 | 13,02 | -0,09% | 4.853,00 |
| 27.05.2024 | 12,99 | 13,05 | 12,99 | 13,03 | 0,87% | - |
| 24.05.2024 | 13,00 | 13,00 | 12,74 | 12,92 | -1,52% | 12.258,00 |
| 23.05.2024 | 13,04 | 13,16 | 13,00 | 13,12 | 0,85% | 10.425,00 |
| 22.05.2024 | 13,35 | 13,52 | 12,90 | 13,01 | -3,91% | 25.717,00 |
| 21.05.2024 | 13,42 | 13,68 | 13,42 | 13,54 | 0,89% | 29.098,00 |
| 20.05.2024 | 13,18 | 13,54 | 13,18 | 13,42 | 2,68% | 14.130,00 |
| 17.05.2024 | 13,09 | 13,09 | 12,94 | 13,07 | 0,54% | 1.566,00 |
| 16.05.2024 | 12,95 | 13,24 | 12,94 | 13,00 | 0,00% | 12.584,00 |
| 15.05.2024 | 13,06 | 13,12 | 12,92 | 13,00 | -0,23% | 13.040,00 |
| 14.05.2024 | 12,85 | 13,23 | 12,55 | 13,03 | 0,00% | 18.512,00 |
| 13.05.2024 | 12,30 | 13,16 | 12,30 | 13,03 | 1,48% | 117.549,00 |
| 10.05.2024 | 12,94 | 13,00 | 12,84 | 12,84 | -0,93% | 67.151,00 |
| 09.05.2024 | 12,91 | 13,00 | 12,87 | 12,96 | 0,54% | 30.201,00 |
| 08.05.2024 | 12,98 | 13,05 | 12,84 | 12,89 | -0,54% | 9.488,00 |
| 07.05.2024 | 13,00 | 13,02 | 12,80 | 12,96 | 2,03% | 25.470,00 |
| 06.05.2024 | 12,73 | 12,81 | 12,70 | 12,70 | 0,02% | - |
| 03.05.2024 | 12,88 | 12,88 | 12,62 | 12,70 | 0,16% | 32.865,00 |
| 02.05.2024 | 12,60 | 12,70 | 12,48 | 12,68 | 0,79% | 59.002,00 |
| 01.05.2024 | 12,64 | 12,70 | 12,56 | 12,58 | -0,63% | 10.450,00 |
| 30.04.2024 | 12,80 | 12,92 | 12,66 | 12,66 | -0,16% | 35.776,00 |