£9,307
1,27%
Echtzeit-Aktienkurs Victrex PLC
Bid:
Ask:
Aktienkurse zur Victrex PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 9,35 | 9,56 | 9,35 | 9,44 | 2,72% | 21.575,00 |
| 08.10.2026 | 9,20 | 9,28 | 9,13 | 9,19 | -1,29% | 22.031,00 |
| 07.10.2026 | 9,22 | 9,44 | 9,22 | 9,31 | 0,32% | 14.200,00 |
| 06.10.2026 | 9,07 | 9,36 | 9,07 | 9,28 | -0,32% | 15.267,00 |
| 05.10.2026 | 9,16 | 9,32 | 9,14 | 9,31 | 1,58% | 34.033,00 |
| 02.10.2026 | 9,17 | 9,26 | 9,13 | 9,17 | 0,27% | 33.696,00 |
| 01.10.2026 | 9,12 | 9,33 | 9,02 | 9,14 | -1,30% | 40.801,00 |
| 30.09.2026 | 9,26 | 9,39 | 9,23 | 9,26 | 1,09% | 40.569,00 |
| 29.09.2026 | 9,16 | 9,28 | 9,15 | 9,16 | 0,94% | 62.157,00 |
| 28.09.2026 | 9,14 | 9,18 | 8,90 | 9,08 | 1,17% | 85.714,00 |
| 25.09.2026 | 8,76 | 9,14 | 8,72 | 8,97 | 2,87% | 90.325,00 |
| 24.09.2026 | 9,85 | 9,85 | 8,69 | 8,72 | -10,47% | 84.547,00 |
| 23.09.2026 | 9,86 | 9,91 | 9,64 | 9,74 | -1,81% | 36.143,00 |
| 22.09.2026 | 9,82 | 9,92 | 9,79 | 9,92 | 0,76% | 67.602,00 |
| 21.09.2026 | 9,74 | 10,10 | 9,74 | 9,85 | 3,20% | 40.558,00 |
| 18.09.2026 | 9,52 | 9,63 | 9,48 | 9,54 | 0,53% | 66.221,00 |
| 17.09.2026 | 9,54 | 9,61 | 9,49 | 9,49 | -0,52% | 34.128,00 |
| 16.09.2026 | 9,57 | 9,57 | 9,41 | 9,54 | 0,21% | 35.094,00 |
| 15.09.2026 | 9,13 | 9,64 | 9,13 | 9,52 | 1,71% | 110.141,00 |
| 14.09.2026 | 9,59 | 9,59 | 9,30 | 9,36 | -2,60% | 34.547,00 |
| 11.09.2026 | 10,09 | 10,14 | 9,54 | 9,61 | -3,22% | 130.054,00 |
| 10.09.2026 | 10,18 | 10,22 | 9,93 | 9,93 | -0,90% | 67.813,00 |
| 09.09.2026 | 9,43 | 10,12 | 9,43 | 10,02 | 15,04% | 235.744,00 |
| 08.09.2026 | 8,62 | 8,76 | 8,60 | 8,71 | 0,93% | 49.547,00 |
| 07.09.2026 | 8,66 | 8,66 | 8,55 | 8,63 | -0,58% | 40.427,00 |
| 04.09.2026 | 8,44 | 8,70 | 8,44 | 8,68 | 2,00% | 26.273,00 |
| 03.09.2026 | 8,51 | 8,52 | 8,34 | 8,51 | -0,29% | 58.506,00 |
| 02.09.2026 | 8,41 | 8,55 | 8,39 | 8,54 | 1,25% | 43.879,00 |
| 01.09.2026 | 8,45 | 8,59 | 8,41 | 8,43 | -1,11% | 71.758,00 |
| 31.08.2026 | 8,41 | 8,52 | 8,40 | 8,52 | 1,36% | - |
| 28.08.2026 | 8,48 | 8,54 | 8,39 | 8,41 | 0,72% | 45.438,00 |
| 27.08.2026 | 8,29 | 8,35 | 8,25 | 8,35 | 0,85% | 62.213,00 |
| 26.08.2026 | 8,32 | 8,37 | 8,24 | 8,28 | 0,24% | 28.953,00 |
| 25.08.2026 | 8,35 | 8,35 | 8,22 | 8,26 | 1,10% | 7.560,00 |
| 24.08.2026 | 8,12 | 8,19 | 8,09 | 8,17 | -0,24% | 32.581,00 |
| 21.08.2026 | 8,18 | 8,25 | 8,17 | 8,19 | 0,12% | 27.475,00 |
| 20.08.2026 | 8,32 | 8,33 | 8,06 | 8,18 | -1,45% | 24.537,00 |
| 19.08.2026 | 8,18 | 8,31 | 8,14 | 8,30 | 1,53% | 25.487,00 |
| 18.08.2026 | 8,10 | 8,20 | 8,10 | 8,18 | 0,68% | 8.000,00 |
| 17.08.2026 | 8,05 | 8,18 | 7,95 | 8,12 | 1,12% | 22.952,00 |
| 14.08.2026 | 8,10 | 8,14 | 8,02 | 8,03 | -0,86% | 33.944,00 |
| 13.08.2026 | 8,16 | 8,16 | 8,04 | 8,10 | -0,98% | 27.791,00 |
| 12.08.2026 | 8,14 | 8,29 | 8,12 | 8,18 | 0,49% | 26.277,00 |
| 11.08.2026 | 8,21 | 8,21 | 8,03 | 8,14 | -0,12% | 40.040,00 |
| 10.08.2026 | 8,23 | 8,27 | 8,11 | 8,15 | -0,73% | 40.897,00 |
| 07.08.2026 | 8,14 | 8,28 | 8,14 | 8,21 | 0,86% | 32.503,00 |
| 06.08.2026 | 8,15 | 8,21 | 8,14 | 8,14 | -0,06% | 24.333,00 |
| 05.08.2026 | 8,19 | 8,23 | 8,09 | 8,15 | 0,43% | 31.434,00 |
| 04.08.2026 | 7,97 | 8,17 | 7,95 | 8,11 | 1,88% | 35.454,00 |
| 03.08.2026 | 7,94 | 8,17 | 7,94 | 7,96 | 1,92% | 34.012,00 |
| 31.07.2026 | 7,88 | 7,94 | 7,78 | 7,81 | -0,51% | 35.547,00 |
| 30.07.2026 | 7,90 | 7,94 | 7,76 | 7,85 | 1,16% | 54.199,00 |
| 29.07.2026 | 7,99 | 8,19 | 7,69 | 7,76 | -1,77% | 80.468,00 |
| 28.07.2026 | 7,72 | 7,94 | 7,70 | 7,90 | 3,40% | 64.809,00 |
| 27.07.2026 | 7,58 | 7,67 | 7,51 | 7,64 | 2,14% | 50.780,00 |
| 24.07.2026 | 7,29 | 7,53 | 7,29 | 7,48 | 3,17% | 94.603,00 |
| 23.07.2026 | 7,23 | 7,37 | 7,20 | 7,25 | 0,35% | 57.613,00 |
| 22.07.2026 | 7,12 | 7,27 | 7,10 | 7,23 | 0,84% | 23.351,00 |
| 21.07.2026 | 7,02 | 7,18 | 6,99 | 7,17 | 2,36% | 12.481,00 |
| 20.07.2026 | 7,08 | 7,09 | 6,97 | 7,00 | -1,55% | 22.039,00 |
| 17.07.2026 | 7,08 | 7,13 | 7,06 | 7,11 | 0,14% | 43.979,00 |
| 16.07.2026 | 7,00 | 7,16 | 6,96 | 7,10 | 1,72% | 34.850,00 |
| 15.07.2026 | 7,00 | 7,04 | 6,87 | 6,98 | -0,85% | 65.887,00 |
| 14.07.2026 | 7,16 | 7,16 | 7,01 | 7,04 | 0,00% | 61.267,00 |
| 13.07.2026 | 6,83 | 7,10 | 6,78 | 7,04 | 3,99% | 25.495,00 |
| 10.07.2026 | 6,70 | 6,87 | 6,70 | 6,77 | 1,20% | 49.471,00 |
| 09.07.2026 | 6,62 | 6,74 | 6,47 | 6,69 | 1,75% | 71.082,00 |
| 08.07.2026 | 6,74 | 6,77 | 6,57 | 6,58 | -3,73% | 60.687,00 |
| 07.07.2026 | 6,14 | 7,02 | 6,14 | 6,83 | 17,76% | 129.162,00 |
| 06.07.2026 | 5,89 | 5,92 | 5,80 | 5,80 | -1,02% | 39.633,00 |
| 03.07.2026 | 5,89 | 5,91 | 5,78 | 5,86 | -0,34% | 24.001,00 |
| 02.07.2026 | 5,88 | 5,91 | 5,83 | 5,88 | 0,17% | 64.273,00 |
| 01.07.2026 | 5,71 | 5,87 | 5,71 | 5,87 | 1,73% | 45.698,00 |
| 30.06.2026 | 5,78 | 5,82 | 5,74 | 5,77 | 0,35% | 51.214,00 |
| 29.06.2026 | 5,94 | 5,95 | 5,74 | 5,75 | -3,69% | 31.774,00 |
| 26.06.2026 | 6,04 | 6,04 | 5,85 | 5,97 | -1,49% | 49.006,00 |
| 25.06.2026 | 6,06 | 6,10 | 6,03 | 6,06 | 0,50% | 36.768,00 |
| 24.06.2026 | 5,97 | 6,08 | 5,93 | 6,03 | 0,50% | 32.041,00 |
| 23.06.2026 | 5,95 | 6,03 | 5,90 | 6,00 | -0,66% | 26.808,00 |
| 22.06.2026 | 6,12 | 6,12 | 5,96 | 6,04 | -1,15% | 21.600,00 |
| 19.06.2026 | 6,16 | 6,21 | 6,10 | 6,11 | -0,65% | 22.494,00 |
| 18.06.2026 | 6,13 | 6,16 | 6,05 | 6,15 | -1,28% | 39.117,00 |
| 17.06.2026 | 6,30 | 6,30 | 6,14 | 6,23 | -0,64% | 26.286,00 |
| 16.06.2026 | 6,30 | 6,34 | 6,23 | 6,27 | -1,34% | 17.345,00 |
| 15.06.2026 | 6,39 | 6,41 | 6,27 | 6,36 | 2,17% | 43.289,00 |
| 12.06.2026 | 6,22 | 6,24 | 6,12 | 6,22 | 1,80% | 22.278,00 |
| 11.06.2026 | 6,01 | 6,14 | 5,99 | 6,11 | 1,50% | 49.011,00 |
| 10.06.2026 | 6,02 | 6,09 | 5,91 | 6,02 | 0,33% | 73.059,00 |
| 09.06.2026 | 5,99 | 6,07 | 5,91 | 6,00 | -0,17% | 131.694,00 |
| 08.06.2026 | 6,00 | 6,03 | 5,95 | 6,01 | -1,15% | 35.975,00 |
| 05.06.2026 | 6,29 | 6,32 | 6,08 | 6,08 | -3,03% | 60.916,00 |
| 04.06.2026 | 6,40 | 6,43 | 6,24 | 6,27 | -2,03% | 36.756,00 |
| 03.06.2026 | 6,47 | 6,48 | 6,35 | 6,40 | -2,44% | 35.287,00 |
| 02.06.2026 | 6,48 | 6,56 | 6,39 | 6,56 | 2,66% | 45.197,00 |
| 01.06.2026 | 6,35 | 6,51 | 6,34 | 6,39 | -0,78% | 31.806,00 |
| 29.05.2026 | 6,45 | 6,57 | 6,43 | 6,44 | 0,31% | 23.490,00 |
| 28.05.2026 | 6,30 | 6,44 | 6,30 | 6,42 | -1,08% | 30.558,00 |
| 27.05.2026 | 6,36 | 6,55 | 6,36 | 6,49 | 2,69% | 37.950,00 |
| 26.05.2026 | 6,38 | 6,47 | 6,32 | 6,32 | -0,52% | 12.460,00 |
| 25.05.2026 | 6,37 | 6,37 | 6,35 | 6,35 | 0,05% | - |