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
2023-12-29 45.60 45.60 45.60 42.24 0.0M
2023-12-28 46.00 46.00 46.00 42.61 0.0M
2023-12-27 46.00 46.00 46.00 42.61 0.0M
2023-12-22 46.00 46.00 46.00 42.61 0.0M
2023-12-21 46.00 46.00 46.00 42.61 0.0M
2023-12-20 45.40 45.40 45.40 42.05 0.0M
2023-12-19 45.40 45.40 45.40 42.05 0.0M
2023-12-18 45.40 45.40 45.40 42.05 0.0M
2023-12-15 45.40 45.40 45.40 42.05 0.0M
2023-12-14 42.05 42.05 42.05 42.05 1.6M
2023-12-13 45.40 45.40 45.40 42.05 0.0M
2023-12-12 45.60 45.60 45.60 42.24 0.0M
2023-12-11 45.60 45.60 45.60 42.24 0.0M
2023-12-08 45.60 45.60 45.60 42.24 0.0M
2023-12-07 45.60 45.60 45.60 42.24 0.0M
2023-12-06 45.60 45.60 45.60 42.24 0.0M
2023-12-05 45.40 45.40 45.40 42.05 0.0M
2023-12-04 45.40 45.40 45.40 42.05 0.0M
2023-12-01 42.05 41.12 41.12 42.05 0.0M
2023-11-30 45.40 45.40 45.40 42.05 0.0M
2023-11-29 45.40 45.40 45.40 42.05 0.0M
2023-11-28 42.05 41.12 41.12 42.05 0.0M
2023-11-27 45.40 45.40 45.40 42.05 0.0M
2023-11-24 45.40 45.40 45.40 42.05 0.0M
2023-11-23 45.40 45.40 45.40 42.05 0.0M
2023-11-22 42.05 42.98 42.98 42.05 0.0M
2023-11-21 45.40 45.40 45.40 42.05 0.0M
2023-11-20 41.68 42.61 42.61 41.68 0.0M
2023-11-17 45.00 45.00 45.00 41.68 0.0M
2023-11-16 41.68 41.82 41.40 41.68 2.2M
2023-11-15 41.31 41.40 41.40 41.68 0.0M
2023-11-14 44.60 44.60 44.60 41.31 0.0M
2023-11-13 41.31 42.24 42.24 41.31 0.0M
2023-11-10 44.60 44.60 44.60 41.31 0.0M
2023-11-09 41.31 42.24 42.24 41.31 0.0M
2023-11-08 44.60 44.60 44.60 41.31 0.0M
2023-11-07 43.60 43.60 43.60 40.38 0.0M
2023-11-06 40.38 41.31 41.31 40.38 0.0M
2023-11-03 43.60 43.60 43.60 40.38 0.0M
2023-11-02 43.60 43.60 43.60 40.38 0.0M
2023-11-01 43.60 43.60 43.60 40.38 0.0M
2023-10-31 44.60 44.60 44.60 41.31 0.0M
2023-10-30 44.60 44.60 44.60 41.31 0.0M
2023-10-27 44.60 44.60 44.60 41.31 0.0M
2023-10-26 44.60 44.60 44.60 41.31 0.0M
2023-10-25 44.60 44.60 44.60 41.31 0.0M
2023-10-24 45.00 45.00 45.00 41.68 0.0M
2023-10-23 45.00 45.00 45.00 41.68 0.0M
2023-10-20 45.00 45.00 45.00 41.68 0.0M
2023-10-19 41.68 41.44 41.03 41.68 2.0M
2023-10-18 45.00 45.00 45.00 41.68 0.0M
2023-10-17 45.00 45.00 45.00 41.68 0.0M
2023-10-16 45.00 45.00 45.00 41.68 0.0M
2023-10-13 41.68 42.61 42.61 41.68 0.0M
2023-10-12 45.00 45.00 45.00 41.68 0.0M
2023-10-11 46.60 46.60 46.60 43.16 0.0M
2023-10-10 48.20 48.20 48.20 44.64 0.0M
2023-10-09 48.20 48.20 48.20 44.64 0.0M
2023-10-06 48.60 48.60 48.60 45.01 0.0M
2023-10-05 48.60 48.60 48.60 45.01 0.0M
2023-10-04 48.60 48.60 48.60 45.01 0.0M
2023-10-03 48.60 48.60 48.60 45.01 0.0M
2023-10-02 48.60 48.60 48.60 45.01 0.0M
2023-09-29 48.60 48.60 48.60 45.01 0.0M
2023-09-28 48.60 48.60 48.60 45.01 0.0M
2023-09-27 49.00 49.00 49.00 45.39 0.0M
2023-09-26 49.00 49.00 49.00 45.39 0.0M
2023-09-25 49.00 49.00 49.00 45.39 0.0M
2023-09-22 49.00 49.00 49.00 45.39 0.0M
2023-09-21 45.39 45.85 45.39 45.39 0.6M
2023-09-20 49.00 49.00 49.00 45.39 0.0M
2023-09-19 49.00 49.00 49.00 45.39 0.0M
2023-09-18 49.90 49.90 49.90 46.22 0.0M
2023-09-15 49.90 49.90 49.90 46.22 0.0M
2023-09-14 49.45 49.45 49.45 45.80 0.0M
2023-09-13 49.45 49.45 49.45 45.80 0.0M
2023-09-12 49.45 49.45 49.45 45.80 0.0M
2023-09-11 49.45 49.45 49.45 45.80 0.0M
2023-09-08 49.00 49.00 49.00 45.39 0.0M
2023-09-07 49.00 49.00 49.00 45.39 0.0M
2023-09-06 50.00 50.00 50.00 46.31 0.0M
2023-09-05 50.00 50.00 50.00 46.31 0.0M
2023-09-04 50.00 50.00 50.00 46.31 0.0M
2023-09-01 50.00 50.00 50.00 46.31 0.0M
2023-08-31 50.00 50.00 50.00 46.31 0.0M
2023-08-30 46.64 45.39 45.39 46.31 0.0M
2023-08-29 50.35 50.35 50.35 46.64 0.0M
2023-08-25 50.35 50.35 50.35 46.64 0.0M
2023-08-24 50.35 50.35 50.35 46.64 0.0M
2023-08-23 50.35 50.35 50.35 46.64 0.0M
2023-08-22 50.35 50.35 50.35 46.64 0.0M
2023-08-21 50.35 50.35 50.35 46.64 0.0M
2023-08-18 50.35 50.35 50.35 46.64 0.0M
2023-08-17 46.64 46.31 46.31 46.64 0.8M
2023-08-16 50.35 50.35 50.35 46.64 0.0M
2023-08-15 46.64 45.57 45.57 46.64 0.0M
2023-08-14 50.35 50.35 50.35 46.64 0.0M
2023-08-11 50.35 50.35 50.35 46.64 0.0M
2023-08-10 50.35 50.35 50.35 46.64 0.0M
2023-08-09 50.35 50.35 50.35 46.64 0.0M
2023-08-08 46.64 47.70 47.70 46.64 0.0M
2023-08-07 50.35 50.35 50.35 46.64 0.0M
2023-08-04 50.35 50.35 50.35 46.64 0.0M
2023-08-03 46.64 45.57 45.57 46.64 0.0M
2023-08-02 50.35 50.35 50.35 46.64 0.0M
2023-08-01 50.35 50.35 50.35 46.64 0.0M
2023-07-31 46.64 45.57 45.57 46.64 0.0M
2023-07-28 46.64 47.70 47.70 46.64 0.0M
2023-07-27 46.64 47.70 47.70 46.64 0.0M
2023-07-26 50.35 50.35 50.35 46.64 0.0M
2023-07-25 50.35 50.35 50.35 46.64 0.0M
2023-07-24 50.35 50.35 50.35 46.64 0.0M
2023-07-21 50.35 50.35 50.35 46.64 0.0M
2023-07-20 50.35 50.35 50.35 46.64 0.0M
2023-07-19 50.35 50.35 50.35 46.64 0.0M
2023-07-18 50.35 50.35 50.35 46.64 0.0M
2023-07-17 50.35 50.35 50.35 46.64 0.0M
2023-07-14 50.35 50.35 50.35 46.64 0.0M
2023-07-13 46.64 46.13 46.13 46.64 0.6M
2023-07-12 50.35 50.35 50.35 46.64 0.0M
2023-07-11 50.35 50.35 50.35 46.64 0.0M
2023-07-10 50.35 50.35 50.35 46.64 0.0M
2023-07-07 50.80 50.80 50.80 47.05 0.0M
2023-07-06 50.80 50.80 50.80 47.05 0.0M
2023-07-05 50.80 50.80 50.80 47.05 0.0M
2023-07-04 50.80 50.80 50.80 47.05 0.0M
2023-07-03 50.80 50.80 50.80 47.05 0.0M
2023-06-30 50.80 50.80 50.80 47.05 0.0M
2023-06-29 50.80 50.80 50.80 47.05 0.0M
2023-06-28 48.00 48.00 48.00 44.46 0.0M
2023-06-27 51.50 51.50 51.50 47.70 0.0M
2023-06-26 51.50 51.50 51.50 47.70 0.0M
2023-06-23 51.50 51.50 51.50 47.70 0.0M
2023-06-22 51.50 51.50 51.50 47.70 0.0M
2023-06-21 51.50 51.50 51.50 47.70 0.0M
2023-06-20 51.50 51.50 51.50 47.70 0.0M
2023-06-19 51.50 51.50 51.50 47.70 0.0M
2023-06-16 51.50 51.50 51.50 47.70 0.0M
2023-06-15 47.70 47.70 47.70 47.70 0.4M
2023-06-14 51.50 51.50 51.50 47.70 0.0M
2023-06-13 51.50 51.50 51.50 47.70 0.0M
2023-06-12 51.50 51.50 51.50 47.70 0.0M
2023-06-09 51.50 51.50 51.50 47.70 0.0M
2023-06-08 51.05 51.05 51.05 47.28 0.0M
2023-06-07 51.05 51.05 51.05 47.28 0.0M
2023-06-06 51.05 51.05 51.05 47.28 0.0M
2023-06-05 51.05 51.05 51.05 47.28 0.0M
2023-06-02 51.05 51.05 51.05 47.28 0.0M
2023-06-01 51.05 51.05 51.05 47.28 0.0M
2023-05-31 51.05 51.05 51.05 47.28 0.0M
2023-05-30 47.70 49.09 46.77 47.70 0.0M
2023-05-26 51.50 51.50 51.50 47.70 0.0M
2023-05-25 47.70 49.09 46.77 47.70 0.0M
2023-05-24 49.09 49.09 49.09 47.70 0.0M
2023-05-23 53.00 53.00 53.00 49.09 0.0M
2023-05-22 53.00 53.00 53.00 49.09 0.0M
2023-05-19 53.00 53.00 53.00 49.09 0.0M
2023-05-18 49.09 48.72 48.72 49.09 0.7M
2023-05-17 53.00 53.00 53.00 49.09 0.0M
2023-05-16 53.00 53.00 53.00 49.09 0.0M
2023-05-15 53.00 53.00 53.00 49.09 0.0M
2023-05-12 53.00 53.00 53.00 49.09 0.0M
2023-05-11 53.00 53.00 53.00 49.09 0.0M
2023-05-10 53.00 53.00 53.00 49.09 0.0M
2023-05-09 52.00 52.00 52.00 48.16 0.0M
2023-05-05 48.63 47.24 47.24 48.16 0.0M
2023-05-04 52.50 52.50 52.50 48.63 0.0M
2023-05-03 55.00 55.00 55.00 50.94 0.0M
2023-05-02 55.00 55.00 55.00 50.94 0.0M
2023-04-28 55.00 55.00 55.00 50.94 0.0M
2023-04-27 55.00 55.00 55.00 50.94 0.0M
2023-04-26 55.00 55.00 55.00 50.94 0.0M
2023-04-25 55.00 55.00 55.00 50.94 0.0M
2023-04-24 55.00 55.00 55.00 50.94 0.0M
2023-04-21 55.00 55.00 55.00 50.94 0.0M
2023-04-20 50.94 51.04 51.04 50.94 0.9M
2023-04-19 55.00 55.00 55.00 50.94 0.0M
2023-04-18 55.00 55.00 55.00 50.94 0.0M
2023-04-17 53.50 53.50 53.50 49.55 0.0M
2023-04-14 53.50 53.50 53.50 49.55 0.0M
2023-04-13 53.50 53.50 53.50 49.55 0.0M
2023-04-12 53.50 53.50 53.50 49.55 0.0M
2023-04-11 53.50 53.50 53.50 49.55 0.0M
2023-04-06 53.50 53.50 53.50 49.55 0.0M
2023-04-05 53.50 53.50 53.50 49.55 0.0M
2023-04-04 53.50 53.50 53.50 49.55 0.0M
2023-04-03 53.50 53.50 53.50 49.55 0.0M
2023-03-31 53.50 53.50 53.50 49.55 0.0M
2023-03-30 49.55 48.16 48.16 49.55 0.0M
2023-03-29 53.50 53.50 53.50 49.55 0.0M
2023-03-28 53.50 53.50 53.50 49.55 0.0M
2023-03-27 53.50 53.50 53.50 49.55 0.0M
2023-03-24 49.55 50.94 50.94 49.55 0.0M
2023-03-23 53.50 53.50 53.50 49.55 0.0M
2023-03-22 53.50 53.50 53.50 49.55 0.0M
2023-03-21 55.50 55.50 55.50 51.41 0.0M
2023-03-20 55.50 55.50 55.50 51.41 0.0M
2023-03-17 55.50 55.50 55.50 51.41 0.0M
2023-03-16 51.41 52.80 51.04 51.41 1.4M
2023-03-15 55.50 55.50 55.50 51.41 0.0M
2023-03-14 56.50 56.50 56.50 52.33 0.0M
2023-03-13 56.50 56.50 56.50 52.33 0.0M
2023-03-10 56.50 56.50 56.50 52.33 0.0M
2023-03-09 52.80 50.02 50.02 52.33 0.0M
2023-03-08 53.26 51.87 50.94 52.80 0.0M
2023-03-07 57.50 57.50 57.50 53.26 0.0M
2023-03-06 53.26 53.26 53.26 53.26 0.0M
2023-03-03 53.26 53.26 53.26 53.26 0.0M
2023-03-02 53.26 51.87 51.87 53.26 0.0M
2023-03-01 57.50 57.50 57.50 53.26 0.0M
2023-02-28 53.72 52.33 52.33 53.72 0.0M
2023-02-27 58.00 58.00 58.00 53.72 0.0M
2023-02-24 58.00 58.00 58.00 53.72 0.0M
2023-02-23 58.00 58.00 58.00 53.72 0.0M
2023-02-22 58.00 58.00 58.00 53.72 0.0M
2023-02-21 53.72 55.57 55.57 53.72 0.0M
2023-02-20 58.00 58.00 58.00 53.72 0.0M
2023-02-17 58.00 58.00 58.00 53.72 0.0M
2023-02-16 53.72 53.72 53.72 53.72 0.9M
2023-02-15 58.00 58.00 58.00 53.72 0.0M
2023-02-14 53.26 54.65 54.65 53.26 0.0M
2023-02-13 53.26 51.87 51.87 53.26 0.0M
2023-02-10 53.26 53.26 51.87 53.26 0.0M
2023-02-09 57.50 57.50 57.50 53.26 0.0M
2023-02-08 57.50 57.50 57.50 53.26 0.0M
2023-02-07 57.50 57.50 57.50 53.26 0.0M
2023-02-06 53.26 54.65 54.65 53.26 0.0M
2023-02-03 57.50 57.50 57.50 53.26 0.0M
2023-02-02 57.50 57.50 57.50 53.26 0.0M
2023-02-01 57.50 57.50 57.50 53.26 0.0M
2023-01-31 57.50 57.50 57.50 53.26 0.0M
2023-01-30 57.50 57.50 57.50 53.26 0.0M
2023-01-27 53.26 51.87 51.87 53.26 0.0M
2023-01-26 57.50 57.50 57.50 53.26 0.0M
2023-01-25 57.50 57.50 57.50 53.26 0.0M
2023-01-24 53.26 51.87 51.87 53.26 0.0M
2023-01-23 57.50 57.50 57.50 53.26 0.0M
2023-01-20 57.50 57.50 57.50 53.26 0.0M
2023-01-19 53.26 52.98 52.98 53.26 0.9M
2023-01-18 57.50 57.50 57.50 53.26 0.0M
2023-01-17 57.50 57.50 57.50 53.26 0.0M
2023-01-16 56.50 56.50 56.50 52.33 0.0M
2023-01-13 51.87 53.72 53.72 52.33 0.0M
2023-01-12 56.00 56.00 56.00 51.87 0.0M
2023-01-11 56.00 56.00 56.00 51.87 0.0M
2023-01-10 56.00 56.00 56.00 51.87 0.0M
2023-01-09 51.87 47.24 47.24 51.87 0.0M
2023-01-06 56.00 56.00 56.00 51.87 0.0M
2023-01-05 56.00 56.00 56.00 51.87 0.0M
2023-01-04 56.00 56.00 56.00 51.87 0.0M
2023-01-03 56.00 56.00 56.00 51.87 0.0M