Deutsche Märkte geschlossen

Victrex plc (VCT.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2.430,00+10,00 (+0,41%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 20212.400,002.448,002.390,002.430,002.430,00107.695
19. Jan. 20212.490,002.490,002.410,002.420,002.420,0095.201
18. Jan. 20212.374,002.454,002.374,002.448,002.448,0092.129
15. Jan. 20212.498,002.498,002.397,762.404,002.404,00190.178
14. Jan. 20212.410,002.480,002.410,002.452,002.452,00235.035
13. Jan. 20212.450,002.476,002.440,002.450,002.450,00212.711
12. Jan. 20212.412,002.458,002.412,002.450,002.450,00136.756
11. Jan. 20212.454,002.474,642.434,002.450,002.450,00192.577
08. Jan. 20212.476,002.476,002.414,002.448,002.448,00207.165
07. Jan. 20212.406,002.464,002.406,002.420,002.420,00195.829
06. Jan. 20212.392,002.470,002.362,002.440,002.440,00148.560
05. Jan. 20212.332,002.388,002.330,002.366,002.366,00156.996
04. Jan. 20212.400,002.402,002.354,002.364,002.364,00115.438
31. Dez. 20202.356,002.364,002.335,012.346,002.346,0022.024
30. Dez. 202023,6024,0823,5623,6023,6092.763
29. Dez. 20202.390,002.418,002.352,002.406,002.406,00155.464
24. Dez. 20202.252,002.340,002.252,002.340,002.340,0027.520
23. Dez. 20202.382,002.384,002.300,002.302,002.302,00220.068
22. Dez. 20202.334,002.334,002.268,002.334,002.334,00342.434
21. Dez. 20202.240,002.320,322.218,002.280,002.280,00194.354
18. Dez. 20202.346,002.346,002.254,002.286,002.286,00298.872
17. Dez. 202022,4623,1222,4622,9222,92181.305
16. Dez. 20202.238,002.294,002.238,002.274,002.274,00480.398
15. Dez. 20202.232,002.272,002.169,002.272,002.272,00311.375
14. Dez. 20202.098,002.226,002.098,002.186,002.186,00848.428
11. Dez. 202021,3821,7221,1821,3421,34393.054
10. Dez. 20202.070,002.168,002.070,002.166,002.166,00270.534
09. Dez. 20202.154,002.164,002.070,732.092,002.092,00300.753
08. Dez. 20202.066,002.112,002.066,002.112,002.112,00195.533
07. Dez. 20202.138,002.138,002.044,002.082,002.082,00181.860
04. Dez. 20202.152,002.152,002.090,002.102,002.102,00170.516
03. Dez. 20202.012,002.116,002.012,002.100,002.100,00187.663
02. Dez. 202020,2420,7420,2420,6020,60171.657
01. Dez. 20201.946,002.056,001.946,002.044,002.044,00191.504
30. Nov. 20202.032,002.046,001.992,001.992,001.992,00295.998
27. Nov. 20202.124,002.124,002.004,002.030,002.030,00442.422
26. Nov. 20202.128,002.128,002.072,002.076,002.076,00166.171
25. Nov. 20202.060,002.120,002.042,002.102,002.102,00297.804
24. Nov. 20202.142,002.142,002.090,002.108,002.108,00212.837
23. Nov. 20202.072,002.120,002.072,002.092,002.092,00258.459
20. Nov. 20202.038,002.078,001.990,002.058,002.058,00287.260
19. Nov. 20202.066,002.066,001.991,001.991,001.991,00159.482
18. Nov. 20202.002,002.076,002.002,002.058,002.058,00128.944
17. Nov. 20202.068,002.084,002.032,002.052,002.052,00157.384
16. Nov. 20202.064,002.094,002.014,002.074,002.074,00208.854
13. Nov. 20201.998,002.044,001.988,372.024,002.024,00137.841
12. Nov. 20202.086,002.102,002.012,002.032,002.032,00279.521
11. Nov. 20202.006,002.084,002.006,002.078,002.078,00309.197
10. Nov. 20201.912,002.052,001.912,002.052,002.052,00354.759
09. Nov. 20201.843,001.957,001.829,001.947,001.947,00396.940
06. Nov. 20201.811,001.863,441.798,001.830,001.830,00192.520
05. Nov. 20201.871,001.880,001.825,001.834,001.834,00363.837
04. Nov. 20201.853,001.853,001.810,001.832,001.832,00148.627
03. Nov. 20201.848,001.861,001.834,001.842,001.842,00236.367
02. Nov. 20201.808,001.850,001.808,001.830,001.830,00176.976
30. Okt. 20201.836,001.867,001.815,001.845,001.845,00284.826
29. Okt. 20201.940,001.940,001.829,001.830,001.830,00377.422
28. Okt. 20201.902,001.922,001.883,001.896,001.896,00160.945
27. Okt. 20201.956,001.956,001.919,001.938,001.938,00237.647
26. Okt. 20201.921,001.961,331.920,331.930,001.930,00172.332
23. Okt. 20201.939,001.962,001.910,001.948,001.948,00161.173
22. Okt. 20201.890,001.917,981.874,001.900,001.900,00200.116
21. Okt. 20201.920,001.952,001.906,001.911,001.911,00242.801
20. Okt. 20201.967,001.972,011.950,001.950,001.950,00159.452
19. Okt. 20201.960,002.012,001.960,001.976,001.976,00139.078
16. Okt. 20202.018,002.028,001.995,001.996,001.996,00234.184
15. Okt. 20202.010,002.040,001.979,002.000,002.000,00217.912
14. Okt. 20202.062,002.062,002.018,002.046,002.046,00364.110
13. Okt. 20202.020,002.050,001.986,002.016,002.016,00158.542
12. Okt. 20201.977,002.018,001.975,582.010,002.010,00183.688
09. Okt. 20201.933,002.018,001.933,001.969,001.969,00125.739
08. Okt. 20201.968,001.990,001.921,721.981,001.981,00290.321
07. Okt. 20201.890,001.954,001.888,081.948,001.948,00357.393
06. Okt. 20201.922,001.922,001.849,001.898,001.898,00298.782
05. Okt. 20201.979,001.979,001.921,001.922,001.922,00123.535
02. Okt. 20201.882,001.939,001.862,001.932,001.932,00201.049
01. Okt. 20201.845,001.898,001.833,001.882,001.882,00566.047
30. Sept. 20201.832,001.888,001.828,001.831,001.831,00401.657
29. Sept. 20201.848,001.881,001.840,001.848,001.848,00207.435
28. Sept. 20201.856,001.866,001.825,001.860,001.860,00180.554
25. Sept. 20201.830,001.931,001.815,001.825,001.825,00248.792
24. Sept. 20201.870,001.898,121.824,001.825,001.825,00182.900
23. Sept. 20201.930,001.942,001.884,001.898,001.898,00113.755
22. Sept. 20201.955,001.955,001.889,491.892,001.892,00145.282
21. Sept. 20201.974,001.997,001.909,001.911,001.911,00216.807
18. Sept. 20202.014,002.034,001.996,001.997,001.997,00265.438
17. Sept. 20202.018,002.018,001.987,002.012,002.012,00157.435
16. Sept. 20201.994,002.026,001.994,002.012,002.012,00278.062
15. Sept. 20201.980,002.022,001.975,502.010,002.010,00167.725
14. Sept. 20202.016,002.038,001.991,001.998,001.998,00268.336
11. Sept. 20202.030,002.030,001.976,002.018,002.018,00144.263
10. Sept. 20202.072,002.072,001.981,001.989,001.989,00121.098
09. Sept. 20202.046,002.046,002.006,002.032,002.032,00228.025
08. Sept. 20201.961,002.044,001.961,002.036,002.036,00173.059
07. Sept. 20201.969,002.008,001.939,002.004,002.004,00100.802
04. Sept. 20201.922,001.973,001.893,811.949,001.949,00181.543
03. Sept. 20201.976,002.016,001.939,001.939,001.939,00213.515
02. Sept. 20201.978,001.993,001.944,001.991,001.991,00166.493
01. Sept. 20201.897,001.971,001.897,001.931,001.931,00211.295
28. Aug. 20201.997,001.997,001.921,001.932,001.932,00191.238
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...