£12,929
4,98%
Echtzeit-Aktienkurs VISTRY GROUP PLC LS-,50
Bid:
Ask:
Aktienkurse zur VISTRY GROUP PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,36 | 12,85 | 12,36 | 12,83 | 4,18% | 133.983,00 |
| 02.05.2024 | 12,09 | 12,43 | 12,09 | 12,32 | 1,95% | 79.236,00 |
| 01.05.2024 | 12,19 | 12,33 | 11,96 | 12,08 | 0,67% | 93.144,00 |
| 30.04.2024 | 11,89 | 12,05 | 11,89 | 12,00 | 0,76% | 124.113,00 |
| 29.04.2024 | 11,66 | 11,95 | 11,66 | 11,91 | 2,06% | 69.907,00 |
| 26.04.2024 | 11,46 | 11,70 | 11,46 | 11,67 | 2,28% | 67.191,00 |
| 25.04.2024 | 11,47 | 11,62 | 11,31 | 11,41 | -0,78% | 193.330,00 |
| 24.04.2024 | 11,51 | 11,67 | 11,34 | 11,50 | -1,41% | 102.824,00 |
| 23.04.2024 | 11,28 | 11,91 | 11,28 | 11,67 | 3,69% | 123.062,00 |
| 22.04.2024 | 11,26 | 11,37 | 11,16 | 11,25 | 0,90% | 68.565,00 |
| 19.04.2024 | 11,20 | 11,21 | 10,99 | 11,15 | -0,76% | 29.231,00 |
| 18.04.2024 | 11,20 | 11,29 | 11,12 | 11,24 | 0,76% | 71.950,00 |
| 17.04.2024 | 11,19 | 11,21 | 11,02 | 11,15 | -0,27% | 61.708,00 |
| 16.04.2024 | 11,25 | 11,35 | 11,05 | 11,18 | -3,04% | 58.515,00 |
| 15.04.2024 | 11,40 | 11,69 | 11,40 | 11,53 | 0,35% | 135.931,00 |
| 12.04.2024 | 11,91 | 11,97 | 11,45 | 11,49 | 0,44% | 102.860,00 |
| 11.04.2024 | 11,61 | 11,61 | 11,32 | 11,44 | -0,78% | 98.446,00 |
| 10.04.2024 | 11,80 | 11,88 | 11,48 | 11,53 | -1,54% | 180.931,00 |
| 09.04.2024 | 11,87 | 11,94 | 11,69 | 11,71 | -1,68% | 80.065,00 |
| 08.04.2024 | 11,89 | 12,03 | 11,88 | 11,91 | 0,51% | 50.332,00 |
| 05.04.2024 | 11,85 | 11,95 | 11,81 | 11,85 | -2,11% | 70.980,00 |
| 04.04.2024 | 12,05 | 12,13 | 12,00 | 12,11 | 0,41% | 43.865,00 |
| 03.04.2024 | 12,05 | 12,08 | 11,86 | 12,06 | -0,62% | 47.888,00 |
| 02.04.2024 | 12,39 | 12,40 | 12,03 | 12,13 | -1,54% | 89.768,00 |
| 28.03.2024 | 12,39 | 12,47 | 12,19 | 12,32 | 0,16% | 65.111,00 |
| 27.03.2024 | 12,28 | 12,36 | 12,14 | 12,30 | -0,08% | 77.334,00 |
| 26.03.2024 | 12,14 | 12,31 | 11,98 | 12,31 | 1,48% | 53.604,00 |
| 25.03.2024 | 12,32 | 12,40 | 12,07 | 12,13 | -2,53% | 70.496,00 |
| 22.03.2024 | 12,45 | 12,53 | 12,38 | 12,45 | -0,64% | 90.974,00 |
| 21.03.2024 | 12,43 | 12,56 | 12,27 | 12,53 | 2,92% | 81.474,00 |
| 20.03.2024 | 12,12 | 12,19 | 12,00 | 12,17 | 0,41% | 152.748,00 |
| 19.03.2024 | 12,15 | 12,25 | 11,96 | 12,12 | 0,37% | 111.364,00 |
| 18.03.2024 | 12,09 | 12,21 | 11,98 | 12,08 | 0,54% | 141.311,00 |
| 15.03.2024 | 12,10 | 12,33 | 11,97 | 12,01 | -0,33% | 228.191,00 |
| 14.03.2024 | 11,12 | 12,33 | 11,12 | 12,05 | 7,88% | 194.199,00 |
| 13.03.2024 | 11,18 | 11,26 | 11,04 | 11,17 | 0,09% | 159.878,00 |
| 12.03.2024 | 11,13 | 11,21 | 10,98 | 11,16 | 1,41% | 97.542,00 |
| 11.03.2024 | 11,08 | 11,23 | 10,99 | 11,01 | -1,34% | 137.329,00 |
| 08.03.2024 | 11,16 | 11,17 | 11,00 | 11,16 | -0,40% | 107.255,00 |
| 07.03.2024 | 11,11 | 11,24 | 11,10 | 11,20 | 0,27% | 122.736,00 |
| 06.03.2024 | 11,05 | 11,33 | 11,03 | 11,17 | 1,68% | 230.068,00 |
| 05.03.2024 | 10,85 | 11,05 | 10,85 | 10,99 | 0,78% | 103.469,00 |
| 04.03.2024 | 11,05 | 11,10 | 10,81 | 10,90 | -0,64% | 153.490,00 |
| 01.03.2024 | 10,59 | 11,32 | 10,50 | 10,97 | 4,48% | 306.350,00 |
| 29.02.2024 | 10,05 | 10,53 | 10,02 | 10,50 | 5,18% | 188.878,00 |
| 28.02.2024 | 10,11 | 10,13 | 9,95 | 9,98 | -1,46% | 169.220,00 |
| 27.02.2024 | 10,14 | 10,16 | 10,01 | 10,13 | 0,10% | 153.876,00 |
| 26.02.2024 | 10,13 | 10,29 | 9,93 | 10,12 | -1,51% | 161.473,00 |
| 23.02.2024 | 10,28 | 10,32 | 10,19 | 10,28 | 0,88% | 158.107,00 |
| 22.02.2024 | 10,04 | 10,19 | 10,01 | 10,19 | 1,85% | 104.475,00 |
| 21.02.2024 | 10,03 | 10,04 | 9,90 | 10,00 | 1,27% | 146.850,00 |
| 20.02.2024 | 9,85 | 9,93 | 9,80 | 9,88 | -0,05% | 70.480,00 |
| 19.02.2024 | 9,87 | 9,93 | 9,81 | 9,88 | 0,66% | 27.575,00 |
| 16.02.2024 | 9,93 | 9,93 | 9,71 | 9,82 | 0,51% | 200.475,00 |
| 15.02.2024 | 9,66 | 9,77 | 9,63 | 9,77 | 1,43% | 46.271,00 |
| 14.02.2024 | 9,58 | 9,69 | 9,52 | 9,63 | 1,39% | 42.779,00 |
| 13.02.2024 | 9,84 | 9,88 | 9,45 | 9,50 | -3,41% | 75.840,00 |
| 12.02.2024 | 9,82 | 9,91 | 9,80 | 9,83 | 0,10% | 98.328,00 |
| 09.02.2024 | 9,80 | 9,86 | 9,72 | 9,82 | 0,61% | 89.761,00 |
| 08.02.2024 | 9,93 | 9,93 | 9,75 | 9,76 | -1,11% | 109.615,00 |
| 07.02.2024 | 9,93 | 10,05 | 9,82 | 9,87 | -0,15% | 64.971,00 |
| 06.02.2024 | 9,75 | 9,91 | 9,74 | 9,89 | 1,59% | 65.030,00 |
| 05.02.2024 | 9,93 | 10,01 | 9,71 | 9,73 | -1,92% | 110.581,00 |
| 02.02.2024 | 10,08 | 10,12 | 9,85 | 9,92 | 1,22% | 101.112,00 |
| 01.02.2024 | 9,97 | 10,12 | 9,79 | 9,80 | -3,11% | 106.928,00 |
| 31.01.2024 | 9,93 | 10,13 | 9,92 | 10,12 | 1,97% | 137.094,00 |
| 30.01.2024 | 9,93 | 9,94 | 9,81 | 9,92 | 0,71% | 68.038,00 |
| 29.01.2024 | 9,79 | 9,87 | 9,63 | 9,85 | 0,82% | 88.268,00 |
| 26.01.2024 | 9,67 | 9,77 | 9,57 | 9,77 | 1,24% | 222.247,00 |
| 25.01.2024 | 9,46 | 9,69 | 9,40 | 9,65 | 2,39% | 152.360,00 |
| 24.01.2024 | 9,39 | 9,44 | 9,28 | 9,43 | 1,18% | 62.690,00 |
| 23.01.2024 | 9,44 | 9,55 | 9,31 | 9,32 | -0,37% | 85.570,00 |
| 22.01.2024 | 9,22 | 9,45 | 9,16 | 9,35 | 2,52% | 165.590,00 |
| 19.01.2024 | 9,43 | 9,48 | 9,09 | 9,12 | -3,54% | 256.526,00 |
| 18.01.2024 | 9,45 | 9,66 | 9,35 | 9,46 | 0,75% | 110.311,00 |
| 17.01.2024 | 9,44 | 9,44 | 9,29 | 9,39 | -2,59% | 125.268,00 |
| 16.01.2024 | 9,60 | 9,68 | 9,56 | 9,64 | -0,82% | 50.236,00 |
| 15.01.2024 | 9,73 | 9,75 | 9,65 | 9,72 | 0,12% | 86.350,00 |
| 12.01.2024 | 9,83 | 10,00 | 9,58 | 9,70 | -0,02% | 283.193,00 |
| 11.01.2024 | 10,03 | 10,10 | 9,70 | 9,71 | -2,95% | 185.105,00 |
| 10.01.2024 | 9,63 | 10,09 | 9,63 | 10,00 | 4,14% | 191.422,00 |
| 09.01.2024 | 9,70 | 9,71 | 9,50 | 9,60 | -0,90% | 206.735,00 |
| 08.01.2024 | 9,22 | 9,71 | 9,14 | 9,69 | 7,31% | 244.018,00 |
| 05.01.2024 | 8,93 | 9,10 | 8,88 | 9,03 | -0,22% | 76.748,00 |
| 04.01.2024 | 8,98 | 9,08 | 8,98 | 9,05 | 1,17% | 39.866,00 |
| 03.01.2024 | 9,10 | 9,10 | 8,93 | 8,95 | -1,49% | 56.048,00 |
| 02.01.2024 | 9,31 | 9,31 | 9,08 | 9,08 | -1,30% | 56.380,00 |
| 29.12.2023 | 9,15 | 9,25 | 9,15 | 9,20 | 0,44% | 15.711,00 |
| 28.12.2023 | 9,24 | 9,25 | 9,13 | 9,16 | -1,13% | 31.929,00 |
| 27.12.2023 | 9,24 | 9,32 | 9,11 | 9,27 | 1,70% | 55.121,00 |
| 22.12.2023 | 9,02 | 9,12 | 8,99 | 9,11 | 1,11% | 41.760,00 |
| 21.12.2023 | 8,90 | 9,04 | 8,83 | 9,01 | 1,35% | 66.202,00 |
| 20.12.2023 | 8,87 | 8,99 | 8,70 | 8,89 | 2,30% | 131.389,00 |
| 19.12.2023 | 8,59 | 8,71 | 8,58 | 8,69 | 2,24% | 78.367,00 |
| 18.12.2023 | 8,46 | 8,62 | 8,46 | 8,50 | -0,76% | 72.235,00 |
| 15.12.2023 | 8,58 | 8,73 | 8,53 | 8,57 | -0,12% | 83.792,00 |
| 14.12.2023 | 8,16 | 8,58 | 8,16 | 8,58 | 8,45% | 161.687,00 |
| 13.12.2023 | 7,88 | 7,94 | 7,85 | 7,91 | 0,79% | 42.881,00 |
| 12.12.2023 | 7,92 | 8,01 | 7,79 | 7,85 | -0,76% | 72.725,00 |
| 11.12.2023 | 7,83 | 7,94 | 7,79 | 7,91 | 2,26% | 118.927,00 |