Octopus Aim VCT 2 PLC (OSEC)

OSEC
🏛️ Vereinigtes Königreich →
36.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 83.50 83.50 83.50 83.50 0.0M
2021-12-30 83.50 82.50 82.50 83.50 0.0M
2021-12-29 83.50 83.50 83.50 83.50 0.0M
2021-12-24 83.50 83.50 83.50 83.50 0.0M
2021-12-23 83.50 83.40 83.40 83.50 0.5M
2021-12-22 86.50 82.50 82.50 83.50 0.0M
2021-12-21 86.50 86.50 86.50 86.50 0.0M
2021-12-20 86.00 86.00 86.00 86.00 0.0M
2021-12-17 86.00 86.00 86.00 86.00 0.0M
2021-12-16 86.00 86.00 86.00 86.00 0.0M
2021-12-15 85.00 85.00 85.00 85.00 0.0M
2021-12-14 85.00 85.00 85.00 85.00 0.0M
2021-12-13 85.00 85.00 85.00 85.00 0.0M
2021-12-10 85.00 85.00 85.00 85.00 0.0M
2021-12-09 85.00 85.00 85.00 85.00 0.0M
2021-12-08 85.00 84.00 84.00 85.00 0.0M
2021-12-07 85.00 85.00 85.00 85.00 0.0M
2021-12-06 85.00 85.00 85.00 85.00 0.0M
2021-12-03 85.00 85.00 85.00 85.00 0.0M
2021-12-02 85.00 85.00 85.00 85.00 0.0M
2021-12-01 88.00 88.00 88.00 88.00 0.0M
2021-11-30 88.00 88.00 88.00 88.00 0.0M
2021-11-29 88.00 88.00 88.00 88.00 0.0M
2021-11-26 88.00 88.00 88.00 88.00 0.0M
2021-11-25 88.00 88.00 88.00 88.00 0.0M
2021-11-24 90.50 87.00 87.00 88.00 0.0M
2021-11-23 90.50 90.50 90.50 90.50 0.0M
2021-11-22 90.50 91.50 89.50 90.50 0.0M
2021-11-19 90.50 90.50 90.50 90.50 0.0M
2021-11-18 90.50 90.80 90.30 90.50 0.7M
2021-11-17 90.50 89.00 89.00 90.50 0.0M
2021-11-16 90.50 91.50 91.50 90.50 0.0M
2021-11-15 90.50 91.50 89.50 90.50 0.0M
2021-11-12 90.50 90.50 90.50 90.50 0.0M
2021-11-11 89.50 91.50 91.50 90.50 0.0M
2021-11-10 89.50 89.50 89.50 89.50 0.0M
2021-11-09 89.50 88.00 88.00 89.50 0.0M
2021-11-08 89.50 89.50 89.50 89.50 0.0M
2021-11-05 89.50 89.50 89.50 89.50 0.0M
2021-11-04 89.50 89.50 89.50 89.50 0.0M
2021-11-03 89.50 89.50 89.50 89.50 0.0M
2021-11-02 89.50 88.00 88.00 89.50 0.0M
2021-11-01 89.50 89.50 89.50 89.50 0.0M
2021-10-29 89.50 88.50 88.50 89.50 0.0M
2021-10-28 86.00 89.80 89.30 89.50 0.0M
2021-10-27 86.00 86.00 86.00 86.00 0.0M
2021-10-26 86.00 86.00 86.00 86.00 0.0M
2021-10-25 86.50 84.50 84.50 86.00 0.0M
2021-10-22 86.50 86.50 86.50 86.50 0.0M
2021-10-21 86.50 86.50 86.50 86.50 0.0M
2021-10-20 86.50 86.50 86.50 86.50 0.0M
2021-10-19 87.50 86.50 86.50 87.50 0.0M
2021-10-18 87.50 86.50 86.50 87.50 0.0M
2021-10-15 87.50 87.50 87.50 87.50 0.0M
2021-10-14 88.00 88.50 86.50 87.50 0.0M
2021-10-13 91.50 92.50 92.50 91.50 0.0M
2021-10-12 92.50 91.50 89.50 91.50 0.0M
2021-10-11 92.50 93.50 93.50 92.50 0.0M
2021-10-08 92.50 92.50 92.50 92.50 0.0M
2021-10-07 92.50 93.50 91.50 92.50 0.0M
2021-10-06 92.50 92.50 92.50 92.50 0.0M
2021-10-05 95.00 95.00 95.00 95.00 0.0M
2021-10-04 95.00 94.00 94.00 95.00 0.0M
2021-10-01 95.50 96.00 93.00 95.00 0.0M
2021-09-30 95.50 96.50 94.50 95.50 0.0M
2021-09-28 95.50 96.50 96.50 95.50 0.0M
2021-09-27 95.50 95.50 95.50 95.50 0.0M
2021-09-24 95.50 95.90 94.50 95.50 0.4M
2021-09-23 95.50 95.50 95.50 95.50 0.0M
2021-09-22 98.00 98.00 98.00 98.00 0.0M
2021-09-21 98.00 99.00 96.50 98.00 0.0M
2021-09-20 98.00 98.00 98.00 98.00 0.0M
2021-09-17 98.00 98.00 98.00 98.00 0.0M
2021-09-16 98.00 98.00 98.00 98.00 0.0M
2021-09-15 96.00 96.00 96.00 96.00 0.0M
2021-09-14 96.00 96.00 96.00 96.00 0.0M
2021-09-13 96.00 95.00 95.00 96.00 0.0M
2021-09-10 96.00 96.00 96.00 96.00 0.0M
2021-09-09 96.00 96.00 96.00 96.00 0.0M
2021-09-08 96.00 97.00 95.00 96.00 0.0M
2021-09-07 96.00 97.00 97.00 96.00 0.0M
2021-09-06 96.00 96.00 96.00 96.00 0.0M
2021-09-03 94.50 94.50 94.50 94.50 0.0M
2021-09-02 94.50 94.50 94.50 94.50 0.0M
2021-09-01 94.50 94.50 94.50 94.50 0.0M
2021-08-31 94.50 93.50 93.50 94.50 0.0M
2021-08-27 94.50 94.70 94.20 94.50 0.0M
2021-08-26 94.50 94.50 94.50 94.50 0.0M
2021-08-25 94.50 94.50 94.50 94.50 0.0M
2021-08-24 95.00 93.00 93.00 95.00 0.0M
2021-08-23 95.00 95.00 95.00 95.00 0.0M
2021-08-20 95.00 95.00 95.00 95.00 0.0M
2021-08-19 95.00 95.00 95.00 95.00 0.0M
2021-08-18 95.00 95.00 95.00 95.00 0.0M
2021-08-17 94.50 94.50 94.50 94.50 0.0M
2021-08-16 94.50 94.50 94.50 94.50 0.0M
2021-08-13 94.50 95.50 93.00 94.50 0.0M
2021-08-12 94.50 94.50 94.50 94.50 0.0M
2021-08-11 94.50 94.50 94.50 94.50 0.0M
2021-08-10 92.50 92.50 92.50 92.50 0.0M
2021-08-09 92.50 92.50 92.50 92.50 0.0M
2021-08-06 92.50 92.50 92.50 92.50 0.0M
2021-08-05 92.50 92.50 92.50 92.50 0.0M
2021-08-04 92.50 92.50 92.50 92.50 0.0M
2021-08-03 92.50 92.50 92.50 92.50 0.0M
2021-08-02 92.50 92.50 92.50 92.50 0.0M
2021-07-30 92.50 92.60 92.10 92.50 0.7M
2021-07-29 92.50 92.50 92.50 92.50 0.0M
2021-07-28 92.50 92.50 92.50 92.50 0.0M
2021-07-27 92.50 92.50 92.50 92.50 0.0M
2021-07-26 94.00 95.00 95.00 90.50 0.0M
2021-07-23 94.00 93.00 93.00 94.00 0.0M
2021-07-22 94.00 92.50 92.50 94.00 0.0M
2021-07-21 94.00 92.50 92.50 94.00 0.0M
2021-07-20 94.00 94.00 94.00 94.00 0.0M
2021-07-19 94.00 94.00 94.00 94.00 0.0M
2021-07-16 94.00 94.00 94.00 94.00 0.0M
2021-07-15 92.00 92.00 92.00 92.00 0.0M
2021-07-14 92.00 92.00 92.00 92.00 0.0M
2021-07-13 92.50 90.50 90.50 92.00 0.0M
2021-07-12 92.50 92.50 92.50 92.50 0.0M
2021-07-09 92.50 92.50 92.50 92.50 0.0M
2021-07-08 93.50 92.00 92.00 93.00 0.0M
2021-07-07 93.50 93.50 93.50 93.50 0.0M
2021-07-06 93.50 93.50 93.50 93.50 0.0M
2021-07-05 93.50 93.50 93.50 93.50 0.0M
2021-07-02 93.50 93.50 93.50 93.50 0.0M
2021-07-01 93.50 93.50 93.50 93.50 0.0M
2021-06-30 93.50 93.50 93.50 93.50 0.0M
2021-06-29 92.50 92.50 92.50 92.50 0.0M
2021-06-28 94.50 94.50 94.50 94.50 0.0M
2021-06-25 94.50 95.50 95.50 94.50 0.0M
2021-06-23 94.50 95.50 95.50 94.50 0.0M
2021-06-22 94.50 93.50 93.50 94.50 0.0M
2021-06-18 95.50 93.50 93.50 94.50 0.0M
2021-06-17 95.50 95.50 95.50 95.50 0.0M
2021-06-16 95.50 95.50 95.50 95.50 0.0M
2021-06-15 95.50 95.50 95.50 95.50 0.0M
2021-06-14 95.50 95.50 95.50 95.50 0.0M
2021-06-11 95.50 96.29 95.20 95.50 0.6M
2021-06-09 92.50 91.50 91.50 93.50 0.0M
2021-06-08 92.50 92.50 92.50 92.50 0.0M
2021-06-07 92.50 92.50 92.50 92.50 0.0M
2021-06-04 92.50 91.00 91.00 92.50 0.0M
2021-06-03 92.50 92.50 92.50 92.50 0.0M
2021-06-02 92.50 92.50 92.50 92.50 0.0M
2021-06-01 93.00 91.50 91.00 92.50 0.0M
2021-05-28 93.00 92.00 92.00 93.00 0.0M
2021-05-27 93.00 92.00 92.00 93.00 0.0M
2021-05-25 92.50 93.50 93.50 92.50 0.0M
2021-05-24 92.50 91.50 91.50 92.50 0.0M
2021-05-21 92.50 93.50 93.50 92.50 0.0M
2021-05-20 92.50 92.90 92.90 92.50 0.0M
2021-05-19 92.50 92.50 92.50 92.50 0.0M
2021-05-18 91.50 91.50 91.50 91.50 0.0M
2021-05-17 92.50 91.50 90.00 91.50 0.1M
2021-05-14 92.50 92.50 92.50 92.50 0.0M
2021-05-13 94.50 94.50 94.50 94.50 0.0M
2021-05-12 93.50 92.50 92.50 93.50 0.0M
2021-05-11 93.50 93.50 93.50 93.50 0.0M
2021-05-10 93.50 93.50 93.50 93.50 0.0M
2021-05-07 93.50 92.50 92.50 93.50 0.0M
2021-05-06 93.50 93.50 93.50 93.50 0.0M
2021-05-05 93.50 92.60 92.60 93.50 0.0M
2021-05-04 93.50 93.50 93.50 93.50 0.0M
2021-04-30 93.50 93.50 93.50 93.50 0.0M
2021-04-29 93.50 93.50 93.50 93.50 0.0M
2021-04-28 95.50 95.50 95.50 95.50 0.0M
2021-04-27 95.50 95.50 95.50 95.50 0.0M
2021-04-26 95.00 96.50 96.00 95.50 0.0M
2021-04-23 95.00 95.00 95.00 95.00 0.0M
2021-04-22 95.00 94.70 94.70 95.00 1.3M
2021-04-21 95.00 95.00 95.00 95.00 0.0M
2021-04-20 93.00 93.00 93.00 93.00 0.0M
2021-04-19 93.00 93.00 93.00 93.00 0.0M
2021-04-16 93.00 91.50 91.50 93.00 0.0M
2021-04-14 93.00 92.00 92.00 93.00 0.0M
2021-04-13 90.00 89.50 89.00 90.50 0.0M
2021-04-12 90.50 88.50 88.50 90.00 0.0M
2021-04-09 90.50 90.50 90.50 90.50 0.0M
2021-04-08 90.50 90.50 90.50 90.50 0.0M
2021-04-07 90.50 90.50 90.50 90.50 0.0M
2021-04-06 90.50 90.50 90.50 90.50 0.0M
2021-04-01 90.50 90.50 90.50 90.50 0.0M
2021-03-31 91.50 91.50 91.50 91.50 0.0M
2021-03-30 91.50 90.50 90.50 91.50 0.0M
2021-03-29 91.50 92.23 90.50 91.50 0.0M
2021-03-26 91.50 91.50 91.50 91.50 0.0M
2021-03-25 91.50 91.50 91.50 91.50 0.0M
2021-03-24 91.50 91.50 91.50 91.50 0.0M
2021-03-23 91.50 91.50 91.50 91.50 0.0M
2021-03-22 91.50 91.50 91.50 91.50 0.0M
2021-03-19 91.50 91.50 91.50 91.50 0.0M
2021-03-18 91.00 91.70 91.20 91.50 1.1M
2021-03-17 88.50 84.00 84.00 91.00 0.0M
2021-03-16 88.50 88.50 88.50 88.50 0.0M
2021-03-15 88.50 89.24 89.24 88.50 0.0M
2021-03-12 88.50 88.50 88.50 88.50 0.0M
2021-03-11 88.50 89.24 89.24 88.50 0.0M
2021-03-10 88.50 89.24 89.24 88.50 0.0M
2021-03-09 88.50 88.50 88.50 88.50 0.0M
2021-03-08 89.00 88.00 88.00 88.50 0.0M
2021-03-05 89.00 89.00 89.00 89.00 0.0M
2021-03-04 90.00 87.50 87.50 89.00 0.0M
2021-03-03 90.00 90.74 90.74 90.00 0.0M
2021-03-02 90.00 90.74 90.00 90.00 0.0M
2021-03-01 90.00 88.00 88.00 90.00 0.0M
2021-02-26 90.00 90.00 90.00 90.00 0.0M
2021-02-25 90.00 90.30 90.30 90.00 0.8M
2021-02-24 90.00 90.00 90.00 90.00 0.0M
2021-02-23 89.50 90.00 90.00 89.50 0.0M
2021-02-22 89.50 89.50 89.50 89.50 0.0M
2021-02-19 89.50 89.50 89.50 89.50 0.0M
2021-02-18 89.50 89.50 89.50 89.50 0.0M
2021-02-17 89.50 89.50 89.50 89.50 0.0M
2021-02-16 89.00 89.00 89.00 89.00 0.0M
2021-02-15 89.00 89.00 89.00 89.00 0.0M
2021-02-12 89.00 89.00 89.00 89.00 0.0M
2021-02-11 89.00 87.00 87.00 89.00 0.0M
2021-02-10 86.50 87.00 87.00 89.00 0.0M
2021-02-09 86.50 86.50 86.50 86.50 0.0M
2021-02-08 87.00 87.00 87.00 87.00 0.0M
2021-02-05 87.00 87.00 87.00 87.00 0.0M
2021-02-04 87.00 87.00 87.00 87.00 0.0M
2021-02-03 87.50 87.50 87.50 87.50 0.0M
2021-02-02 87.50 85.50 85.50 87.50 0.0M
2021-02-01 87.50 87.50 87.50 87.50 0.0M
2021-01-29 85.50 83.00 83.00 85.50 0.0M
2021-01-28 86.50 83.00 83.00 85.50 0.0M
2021-01-27 86.50 86.50 86.50 86.50 0.0M
2021-01-26 86.50 86.50 86.50 86.50 0.0M
2021-01-25 86.50 85.50 85.50 86.50 0.0M
2021-01-22 86.50 86.50 86.50 86.50 0.0M
2021-01-21 86.50 87.25 86.20 86.50 0.9M
2021-01-20 86.00 86.75 85.50 86.50 0.0M
2021-01-19 86.00 86.00 86.00 86.00 0.0M
2021-01-18 86.00 86.00 86.00 86.00 0.0M
2021-01-15 86.00 85.00 85.00 86.00 0.0M
2021-01-14 86.00 86.00 86.00 86.00 0.0M
2021-01-13 86.00 86.00 86.00 86.00 0.0M
2021-01-12 85.50 86.25 86.25 86.00 0.0M
2021-01-11 85.50 86.25 86.00 85.50 0.0M
2021-01-08 83.50 83.50 83.50 83.50 0.0M
2021-01-07 84.00 82.00 82.00 83.50 0.0M
2021-01-06 84.00 84.00 84.00 84.00 0.0M
2021-01-05 84.00 84.00 84.00 84.00 0.0M
2021-01-04 80.50 83.00 83.00 84.00 0.0M