£6,373
3,30%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 6,20 | 6,40 | 6,20 | 6,35 | 2,92% | 31.436,00 |
| 21.05.2026 | 6,16 | 6,17 | 6,08 | 6,17 | 1,31% | 69.944,00 |
| 20.05.2026 | 6,00 | 6,13 | 6,00 | 6,09 | 2,01% | 48.910,00 |
| 19.05.2026 | 6,00 | 6,13 | 5,94 | 5,97 | -0,50% | 46.140,00 |
| 18.05.2026 | 5,81 | 6,08 | 5,81 | 6,00 | 2,04% | 59.574,00 |
| 15.05.2026 | 5,95 | 5,95 | 5,78 | 5,88 | -1,34% | 40.738,00 |
| 14.05.2026 | 5,87 | 5,97 | 5,84 | 5,96 | 1,71% | 62.649,00 |
| 13.05.2026 | 5,87 | 5,90 | 5,82 | 5,86 | 1,82% | 51.269,00 |
| 12.05.2026 | 5,81 | 5,81 | 5,66 | 5,76 | -1,29% | 22.549,00 |
| 11.05.2026 | 5,60 | 5,98 | 5,48 | 5,83 | -1,10% | 62.986,00 |
| 08.05.2026 | 5,95 | 6,01 | 5,88 | 5,90 | -1,34% | 36.431,00 |
| 07.05.2026 | 6,22 | 6,22 | 5,98 | 5,98 | -3,00% | 60.285,00 |
| 06.05.2026 | 6,22 | 6,34 | 6,06 | 6,16 | 0,82% | 107.945,00 |
| 05.05.2026 | 6,16 | 6,22 | 6,05 | 6,11 | -0,72% | 47.401,00 |
| 04.05.2026 | 6,14 | 6,17 | 6,04 | 6,15 | 0,40% | - |
| 01.05.2026 | 6,03 | 6,17 | 6,02 | 6,13 | 2,00% | 11.070,00 |
| 30.04.2026 | 5,89 | 6,01 | 5,89 | 6,01 | 0,00% | 33.117,00 |
| 29.04.2026 | 6,15 | 6,16 | 5,97 | 6,01 | -2,28% | 73.801,00 |
| 28.04.2026 | 6,28 | 6,28 | 6,12 | 6,15 | -1,91% | 53.888,00 |
| 27.04.2026 | 6,25 | 6,33 | 6,25 | 6,27 | 0,00% | 18.936,00 |
| 24.04.2026 | 6,36 | 6,42 | 6,25 | 6,27 | -2,49% | 80.465,00 |
| 23.04.2026 | 6,41 | 6,46 | 6,39 | 6,43 | -0,31% | 20.262,00 |
| 22.04.2026 | 6,48 | 6,57 | 6,42 | 6,45 | 0,39% | 21.453,00 |
| 21.04.2026 | 6,41 | 6,52 | 6,39 | 6,43 | 0,71% | 20.348,00 |
| 20.04.2026 | 6,47 | 6,47 | 6,34 | 6,38 | -0,78% | 9.976,00 |
| 17.04.2026 | 6,33 | 6,49 | 6,28 | 6,43 | 2,55% | 28.082,00 |
| 16.04.2026 | 6,24 | 6,30 | 6,21 | 6,27 | 1,13% | 26.752,00 |
| 15.04.2026 | 6,30 | 6,32 | 6,19 | 6,20 | -1,90% | 17.129,00 |
| 14.04.2026 | 6,32 | 6,35 | 6,28 | 6,32 | 1,12% | 21.597,00 |
| 13.04.2026 | 6,20 | 6,27 | 6,16 | 6,25 | 0,48% | 23.280,00 |
| 10.04.2026 | 6,16 | 6,31 | 6,16 | 6,22 | 1,30% | 29.293,00 |
| 09.04.2026 | 6,15 | 6,16 | 6,07 | 6,14 | -0,49% | 30.532,00 |
| 08.04.2026 | 6,08 | 6,34 | 6,02 | 6,17 | 4,75% | 76.453,00 |
| 07.04.2026 | 5,76 | 5,94 | 5,76 | 5,89 | 2,26% | 40.844,00 |
| 02.04.2026 | 5,82 | 5,82 | 5,70 | 5,76 | -0,86% | 18.285,00 |
| 01.04.2026 | 5,76 | 5,81 | 5,74 | 5,81 | 1,40% | 26.732,00 |
| 31.03.2026 | 5,71 | 5,77 | 5,65 | 5,73 | 1,24% | 24.419,00 |
| 30.03.2026 | 5,63 | 5,67 | 5,57 | 5,66 | -0,18% | 82.962,00 |
| 27.03.2026 | 5,64 | 5,72 | 5,60 | 5,67 | 1,43% | 34.273,00 |
| 26.03.2026 | 5,59 | 5,68 | 5,58 | 5,59 | -0,18% | 77.166,00 |
| 25.03.2026 | 5,63 | 5,82 | 5,56 | 5,60 | 0,45% | 72.216,00 |
| 24.03.2026 | 5,50 | 5,61 | 5,46 | 5,58 | 1,46% | 37.948,00 |
| 23.03.2026 | 5,25 | 5,56 | 5,17 | 5,50 | 1,85% | 84.791,00 |
| 20.03.2026 | 5,45 | 5,52 | 5,39 | 5,40 | -1,55% | 58.174,00 |
| 19.03.2026 | 5,47 | 5,52 | 5,35 | 5,48 | -2,66% | 64.609,00 |
| 18.03.2026 | 6,01 | 6,02 | 5,61 | 5,63 | -6,63% | 70.031,00 |
| 17.03.2026 | 6,00 | 6,07 | 5,99 | 6,03 | -0,74% | 33.887,00 |
| 16.03.2026 | 6,10 | 6,15 | 6,03 | 6,08 | -1,06% | 15.214,00 |
| 13.03.2026 | 6,13 | 6,22 | 6,10 | 6,14 | -1,44% | 28.616,00 |
| 12.03.2026 | 6,16 | 6,26 | 6,14 | 6,23 | 1,14% | 43.009,00 |
| 11.03.2026 | 6,23 | 6,30 | 6,16 | 6,16 | -2,53% | 68.089,00 |
| 10.03.2026 | 6,22 | 6,36 | 6,22 | 6,32 | 1,94% | 37.349,00 |
| 09.03.2026 | 6,18 | 6,22 | 6,06 | 6,20 | -1,98% | 23.706,00 |
| 06.03.2026 | 6,39 | 6,44 | 6,25 | 6,33 | -1,33% | 77.245,00 |
| 05.03.2026 | 6,48 | 6,58 | 6,40 | 6,41 | -0,31% | 36.639,00 |
| 04.03.2026 | 6,54 | 6,55 | 6,40 | 6,43 | 1,26% | 22.363,00 |
| 03.03.2026 | 6,71 | 6,71 | 6,30 | 6,35 | -5,51% | 113.257,00 |
| 02.03.2026 | 6,93 | 6,93 | 6,65 | 6,72 | -5,49% | 76.228,00 |
| 27.02.2026 | 7,03 | 7,12 | 6,95 | 7,11 | 1,43% | 33.036,00 |
| 26.02.2026 | 7,00 | 7,11 | 6,91 | 7,01 | 0,14% | 25.938,00 |
| 25.02.2026 | 6,90 | 7,04 | 6,87 | 7,00 | 1,16% | 31.519,00 |
| 24.02.2026 | 6,82 | 7,00 | 6,82 | 6,92 | 1,10% | 69.604,00 |
| 23.02.2026 | 6,90 | 6,90 | 6,77 | 6,85 | -0,80% | 57.956,00 |
| 20.02.2026 | 6,76 | 6,96 | 6,76 | 6,90 | 2,07% | 34.177,00 |
| 19.02.2026 | 6,97 | 6,97 | 6,74 | 6,76 | -2,80% | 55.729,00 |
| 18.02.2026 | 6,99 | 7,00 | 6,91 | 6,96 | -1,14% | 52.701,00 |
| 17.02.2026 | 7,04 | 7,04 | 6,97 | 7,04 | 0,36% | 43.110,00 |
| 16.02.2026 | 7,06 | 7,06 | 6,96 | 7,01 | -1,27% | 59.057,00 |
| 13.02.2026 | 7,11 | 7,11 | 6,99 | 7,10 | 0,14% | 65.907,00 |
| 12.02.2026 | 7,05 | 7,16 | 6,97 | 7,09 | -0,70% | 65.698,00 |
| 11.02.2026 | 7,10 | 7,18 | 7,04 | 7,14 | 0,56% | 29.561,00 |
| 10.02.2026 | 6,82 | 7,10 | 6,82 | 7,10 | 4,64% | 56.951,00 |
| 09.02.2026 | 6,78 | 6,80 | 6,71 | 6,79 | 1,42% | 40.420,00 |
| 06.02.2026 | 6,67 | 6,73 | 6,41 | 6,69 | -4,02% | 64.843,00 |
| 05.02.2026 | 7,00 | 7,00 | 6,86 | 6,97 | -0,71% | 40.082,00 |
| 04.02.2026 | 6,65 | 7,02 | 6,65 | 7,02 | 5,72% | 68.644,00 |
| 03.02.2026 | 6,45 | 6,64 | 6,43 | 6,64 | 2,55% | 34.292,00 |
| 02.02.2026 | 6,49 | 6,49 | 6,31 | 6,48 | -1,89% | 36.677,00 |
| 30.01.2026 | 6,52 | 6,68 | 6,52 | 6,60 | -0,15% | 74.922,00 |
| 29.01.2026 | 6,89 | 6,89 | 6,61 | 6,61 | -11,04% | 197.635,00 |
| 28.01.2026 | 7,43 | 7,54 | 7,37 | 7,43 | -0,07% | 128.241,00 |
| 27.01.2026 | 7,39 | 7,45 | 7,33 | 7,44 | 0,34% | 62.349,00 |
| 26.01.2026 | 7,34 | 7,44 | 7,34 | 7,41 | 0,27% | 51.477,00 |
| 23.01.2026 | 7,38 | 7,41 | 7,28 | 7,39 | 0,07% | 79.608,00 |
| 22.01.2026 | 7,26 | 7,45 | 7,26 | 7,39 | 1,72% | 146.575,00 |
| 21.01.2026 | 7,05 | 7,27 | 6,98 | 7,26 | 4,46% | 61.614,00 |
| 20.01.2026 | 6,94 | 6,96 | 6,87 | 6,95 | 0,00% | 80.634,00 |
| 19.01.2026 | 6,92 | 6,99 | 6,88 | 6,95 | -1,14% | 29.714,00 |
| 16.01.2026 | 6,98 | 7,04 | 6,96 | 7,03 | -0,99% | 14.624,00 |
| 15.01.2026 | 6,99 | 7,11 | 6,92 | 7,10 | 1,72% | 22.236,00 |
| 14.01.2026 | 6,91 | 7,04 | 6,87 | 6,98 | 2,05% | 30.294,00 |
| 13.01.2026 | 6,87 | 6,92 | 6,80 | 6,84 | -1,01% | 25.550,00 |
| 12.01.2026 | 6,94 | 7,01 | 6,91 | 6,91 | -0,14% | 96.512,00 |
| 09.01.2026 | 6,74 | 6,93 | 6,74 | 6,92 | 3,28% | 34.646,00 |
| 08.01.2026 | 6,59 | 6,72 | 6,50 | 6,70 | 1,67% | 39.495,00 |
| 07.01.2026 | 6,66 | 6,67 | 6,57 | 6,59 | -0,90% | 37.097,00 |
| 06.01.2026 | 6,62 | 6,68 | 6,49 | 6,65 | 0,83% | 59.209,00 |
| 05.01.2026 | 6,71 | 6,77 | 6,50 | 6,60 | 0,53% | 50.146,00 |
| 02.01.2026 | 6,57 | 6,61 | 6,49 | 6,56 | -0,08% | 22.804,00 |
| 31.12.2025 | 6,62 | 6,62 | 6,57 | 6,57 | -0,38% | 8.149,00 |