Echtzeit-Aktienkurs VECTURA PLC LS -,000271
Bid:
Ask:
Aktienkurse zur VECTURA PLC LS -,000271 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 11.753,00 |
| 15.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 3.742,00 |
| 14.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | 4.991,00 |
| 13.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,06% | 2.657,00 |
| 12.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | 8.100,00 |
| 11.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | 6.140,00 |
| 08.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 2.168,00 |
| 07.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,12% | 2.585,00 |
| 05.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 103,00 |
| 04.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 288,00 |
| 01.10.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 51.712,00 |
| 30.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 4.000,00 |
| 29.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 10.970,00 |
| 28.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | 2.860,00 |
| 27.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 4.943,00 |
| 24.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 17.166,00 |
| 23.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,12% | 134.534,00 |
| 22.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 14.221,00 |
| 21.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 145.865,00 |
| 20.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 58.881,00 |
| 17.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 18.171,00 |
| 16.09.2021 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | 122.669,00 |
| 15.09.2021 | 1,64 | 1,65 | 1,64 | 1,64 | 0,49% | 8.855,00 |
| 14.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,18% | 12.258,00 |
| 13.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,06% | 7.818,00 |
| 10.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 112.011,00 |
| 09.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | 44.071,00 |
| 08.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 21.423,00 |
| 07.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,18% | 13.691,00 |
| 06.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,06% | 83.858,00 |
| 03.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 6.248,00 |
| 02.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | 30.464,00 |
| 01.09.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 15.909,00 |
| 31.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,06% | 17.340,00 |
| 27.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,18% | 58.559,00 |
| 26.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,24% | 29.150,00 |
| 25.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,12% | 18.947,00 |
| 24.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -0,12% | 38.435,00 |
| 23.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 6.248,00 |
| 20.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 13.857,00 |
| 19.08.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 74.138,00 |
| 18.08.2021 | 1,65 | 1,65 | 1,64 | 1,64 | 0,24% | 83.209,00 |
| 17.08.2021 | 1,63 | 1,64 | 1,63 | 1,63 | 0,12% | 213.454,00 |
| 16.08.2021 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 13.155,00 |
| 13.08.2021 | 1,64 | 1,64 | 1,63 | 1,63 | -0,12% | 54.836,00 |
| 12.08.2021 | 1,64 | 1,64 | 1,63 | 1,63 | 0,12% | 316.248,00 |
| 11.08.2021 | 1,63 | 1,64 | 1,63 | 1,63 | -5,83% | 168.062,00 |
| 10.08.2021 | 1,74 | 1,74 | 1,73 | 1,73 | 0,17% | 86.651,00 |
| 09.08.2021 | 1,68 | 1,73 | 1,68 | 1,73 | 5,49% | 506.228,00 |
| 06.08.2021 | 1,54 | 1,64 | 1,54 | 1,64 | 6,63% | 519.804,00 |
| 05.08.2021 | 1,51 | 1,54 | 1,51 | 1,54 | 0,00% | 26.834,00 |
| 04.08.2021 | 1,53 | 1,54 | 1,53 | 1,54 | 0,52% | 63.046,00 |
| 03.08.2021 | 1,53 | 1,53 | 1,52 | 1,53 | 0,46% | 38.561,00 |
| 02.08.2021 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | 57.701,00 |
| 30.07.2021 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 20.782,00 |
| 29.07.2021 | 1,52 | 1,52 | 1,51 | 1,51 | -0,40% | 44.838,00 |
| 28.07.2021 | 1,51 | 1,52 | 1,51 | 1,52 | 0,13% | 313.336,00 |
| 27.07.2021 | 1,50 | 1,52 | 1,50 | 1,51 | 0,13% | 21.759,00 |
| 26.07.2021 | 1,49 | 1,51 | 1,49 | 1,51 | -0,13% | 7.860,00 |
| 23.07.2021 | 1,51 | 1,52 | 1,51 | 1,51 | -0,26% | 14.604,00 |
| 22.07.2021 | 1,52 | 1,52 | 1,50 | 1,52 | 0,26% | 206.583,00 |
| 21.07.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | 3.175,00 |
| 20.07.2021 | 1,52 | 1,53 | 1,51 | 1,53 | 0,26% | 142.244,00 |
| 19.07.2021 | 1,52 | 1,53 | 1,52 | 1,52 | -1,36% | 428.417,00 |
| 16.07.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 0,19% | 100.436,00 |
| 15.07.2021 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | 113.514,00 |
| 14.07.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 103.717,00 |
| 13.07.2021 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | 18.156,00 |
| 12.07.2021 | 1,55 | 1,55 | 1,54 | 1,55 | 0,45% | 116.794,00 |
| 09.07.2021 | 1,53 | 1,54 | 1,53 | 1,54 | 13,81% | 1.509.583,00 |
| 08.07.2021 | 1,36 | 1,36 | 1,35 | 1,35 | -0,44% | 30.051,00 |
| 07.07.2021 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 107.157,00 |
| 06.07.2021 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | 70.195,00 |
| 05.07.2021 | 1,37 | 1,37 | 1,36 | 1,37 | 0,07% | 68.201,00 |
| 02.07.2021 | 1,36 | 1,37 | 1,36 | 1,36 | -0,15% | 24.407,00 |
| 01.07.2021 | 1,37 | 1,37 | 1,36 | 1,37 | -0,15% | 147.189,00 |
| 30.06.2021 | 1,36 | 1,37 | 1,36 | 1,37 | 0,29% | 128.411,00 |
| 29.06.2021 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | 67.796,00 |
| 28.06.2021 | 1,37 | 1,37 | 1,36 | 1,36 | -0,15% | 78.566,00 |
| 25.06.2021 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | 435.564,00 |
| 24.06.2021 | 1,37 | 1,37 | 1,36 | 1,37 | -0,58% | 142.893,00 |
| 23.06.2021 | 1,36 | 1,38 | 1,36 | 1,37 | 1,03% | 199.183,00 |
| 22.06.2021 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 234.023,00 |
| 21.06.2021 | 1,36 | 1,36 | 1,35 | 1,36 | -0,58% | 612.016,00 |
| 18.06.2021 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | 149.163,00 |
| 17.06.2021 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | 13.256,00 |
| 16.06.2021 | 1,37 | 1,37 | 1,36 | 1,37 | -0,29% | 1.247.632,00 |
| 15.06.2021 | 1,37 | 1,38 | 1,37 | 1,37 | -0,29% | 317.172,00 |
| 14.06.2021 | 1,38 | 1,38 | 1,37 | 1,37 | -1,29% | 321.261,00 |
| 11.06.2021 | 1,39 | 1,39 | 1,38 | 1,39 | 0,43% | 35.068,00 |
| 10.06.2021 | 1,38 | 1,39 | 1,38 | 1,39 | 0,58% | 45.704,00 |
| 09.06.2021 | 1,39 | 1,39 | 1,37 | 1,38 | -0,65% | 67.701,00 |
| 08.06.2021 | 1,40 | 1,40 | 1,39 | 1,39 | -0,93% | 579.553,00 |
| 07.06.2021 | 1,39 | 1,40 | 1,39 | 1,40 | 0,43% | 14.701,00 |
| 04.06.2021 | 1,40 | 1,40 | 1,39 | 1,39 | -0,57% | 32.229,00 |
| 03.06.2021 | 1,38 | 1,41 | 1,38 | 1,40 | 1,15% | 207.265,00 |
| 02.06.2021 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | 390.936,00 |
| 01.06.2021 | 1,42 | 1,42 | 1,36 | 1,39 | -12,50% | 338.138,00 |
| 28.05.2021 | 1,61 | 1,61 | 1,57 | 1,58 | -1,74% | 617.610,00 |
| 27.05.2021 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | 530.948,00 |