14,950€
1,70%
Echtzeit-Aktienkurs VICTREX PLC LS-,01
Bid:
Ask:
Aktienkurse zur VICTREX PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 30.04.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | - |
| 29.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 4,35% | - |
| 26.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 25.04.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 2.000,00 |
| 24.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 22.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 18.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 15.04.2024 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | - |
| 12.04.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,67% | - |
| 11.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 09.04.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,74% | - |
| 08.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 05.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 03.04.2024 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | - |
| 02.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 2,74% | - |
| 28.03.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 27.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 1,41% | - |
| 26.03.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 25.03.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 22.03.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 21.03.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | - |
| 20.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 19.03.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 18.03.2024 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
| 15.03.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | - |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 13.03.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 121,00 |
| 12.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 08.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 07.03.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 2,03% | - |
| 06.03.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 2,07% | - |
| 05.03.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
| 04.03.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
| 01.03.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 29.02.2024 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 28.02.2024 | 14,20 | 14,40 | 14,10 | 14,20 | -2,07% | - |
| 27.02.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | - |
| 26.02.2024 | 14,50 | 15,10 | 14,50 | 14,70 | -0,68% | 161,00 |
| 23.02.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 22.02.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -3,92% | - |
| 21.02.2024 | 15,30 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 20.02.2024 | 15,10 | 15,30 | 15,10 | 15,30 | -1,29% | - |
| 19.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 16.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 15.02.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 12.02.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 3,95% | - |
| 09.02.2024 | 15,20 | 15,70 | 14,80 | 15,20 | -6,17% | 365,00 |
| 08.02.2024 | 15,40 | 16,20 | 15,40 | 16,20 | 3,85% | 26,00 |
| 07.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 06.02.2024 | 15,10 | 15,80 | 15,10 | 15,80 | 1,28% | - |
| 05.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,50% | - |
| 02.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.02.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 31.01.2024 | 15,20 | 15,60 | 15,20 | 15,60 | -2,50% | - |
| 30.01.2024 | 15,80 | 16,10 | 15,80 | 16,00 | -2,44% | - |
| 29.01.2024 | 16,00 | 16,40 | 15,80 | 16,40 | 2,50% | 18,00 |
| 26.01.2024 | 15,10 | 16,00 | 15,10 | 16,00 | 1,27% | - |
| 25.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,28% | 500,00 |
| 24.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,50% | - |
| 23.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 22.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 19.01.2024 | 15,50 | 15,80 | 15,50 | 15,50 | -6,06% | - |
| 18.01.2024 | 15,40 | 16,50 | 15,40 | 16,50 | 4,43% | 232,00 |
| 17.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 15.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 12.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 11.01.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -1,81% | - |
| 10.01.2024 | 16,60 | 17,20 | 16,60 | 16,60 | -0,60% | 55,00 |
| 09.01.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 08.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 05.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 04.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 03.01.2024 | 17,00 | 17,30 | 17,00 | 17,30 | -1,14% | - |
| 02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 27.12.2023 | 17,30 | 17,80 | 17,30 | 17,80 | -3,26% | - |
| 22.12.2023 | 17,00 | 18,40 | 17,00 | 18,40 | 8,88% | 20,00 |
| 21.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 20.12.2023 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | - |
| 19.12.2023 | 17,00 | 17,00 | 16,70 | 16,70 | -2,91% | - |
| 18.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 15.12.2023 | 17,20 | 17,50 | 17,20 | 17,50 | 6,71% | - |
| 14.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 13.12.2023 | 16,50 | 16,70 | 16,50 | 16,70 | -0,60% | - |
| 12.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 11.12.2023 | 16,70 | 17,00 | 16,70 | 17,00 | 3,03% | - |
| 08.12.2023 | 16,10 | 16,70 | 16,10 | 16,50 | 1,23% | - |
| 07.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |