Vianet Group Plc (VNET)

VNET
🏛️ Vereinigtes Königreich →
74.50
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 81.50 82.00 81.20 81.50 0.0M
2023-12-28 81.50 81.02 81.02 81.50 0.0M
2023-12-27 81.50 81.98 80.93 81.50 0.0M
2023-12-22 80.50 82.00 81.00 81.50 0.1M
2023-12-21 79.00 81.90 79.80 80.50 0.0M
2023-12-20 80.00 80.00 78.15 79.00 0.0M
2023-12-19 80.00 78.88 78.56 80.00 0.0M
2023-12-18 80.00 80.68 80.68 80.00 0.0M
2023-12-15 80.00 82.50 78.15 80.00 0.0M
2023-12-14 80.00 80.88 80.75 80.00 0.0M
2023-12-13 80.00 81.50 80.75 80.00 0.0M
2023-12-12 80.00 81.00 78.08 80.00 0.0M
2023-12-11 79.00 79.74 78.00 79.00 0.0M
2023-12-08 79.00 79.81 78.32 79.00 0.0M
2023-12-07 79.00 79.88 78.13 79.00 0.0M
2023-12-06 79.00 78.32 78.32 79.00 0.0M
2023-12-05 79.00 80.00 79.00 79.00 0.1M
2023-12-04 79.00 79.90 78.30 79.00 0.0M
2023-12-01 79.00 80.00 78.02 79.00 0.1M
2023-11-30 82.50 82.15 78.00 79.00 0.1M
2023-11-29 82.50 82.50 82.50 82.50 0.0M
2023-11-28 82.50 82.50 82.50 82.50 0.0M
2023-11-27 82.50 82.62 82.02 82.50 0.0M
2023-11-24 82.00 82.64 82.50 82.50 0.1M
2023-11-23 81.50 83.00 80.06 82.75 0.1M
2023-11-22 82.00 82.80 81.72 81.50 0.0M
2023-11-21 78.00 83.00 78.00 82.00 0.2M
2023-11-20 77.50 79.00 79.00 77.50 0.0M
2023-11-17 77.50 76.06 76.06 77.50 0.0M
2023-11-16 77.50 78.80 78.80 77.50 0.0M
2023-11-15 77.50 78.40 76.06 77.50 0.0M
2023-11-14 72.50 78.90 73.60 77.50 0.0M
2023-11-13 70.50 75.00 71.90 72.50 0.0M
2023-11-10 70.00 71.90 69.11 70.50 0.2M
2023-11-09 70.00 70.76 70.00 70.00 0.0M
2023-11-08 69.50 70.15 70.15 70.00 0.0M
2023-11-07 70.00 70.50 70.00 70.00 0.0M
2023-11-06 68.00 70.95 69.90 70.00 0.1M
2023-11-03 68.00 69.90 67.11 68.00 0.2M
2023-11-02 68.00 70.00 66.75 68.00 0.2M
2023-11-01 63.50 68.00 64.00 68.00 0.0M
2023-10-31 63.50 63.89 63.89 63.50 0.0M
2023-10-30 63.50 63.89 63.89 63.50 0.0M
2023-10-27 65.50 64.40 61.00 63.50 0.0M
2023-10-26 65.50 65.50 65.50 65.50 0.0M
2023-10-25 65.50 65.50 65.50 65.50 0.0M
2023-10-24 65.50 63.50 63.50 65.50 0.0M
2023-10-23 65.50 63.35 63.25 65.50 0.0M
2023-10-20 66.50 66.70 63.20 65.50 0.0M
2023-10-19 67.50 67.15 65.31 67.50 0.0M
2023-10-18 67.50 67.15 67.15 67.50 0.0M
2023-10-17 67.50 67.94 67.94 67.50 0.0M
2023-10-16 67.50 67.10 67.10 67.50 0.0M
2023-10-13 68.00 67.04 67.04 67.50 0.0M
2023-10-12 68.00 68.00 68.00 68.00 0.0M
2023-10-11 68.00 68.00 68.00 68.00 0.0M
2023-10-10 68.00 67.60 67.60 68.00 0.0M
2023-10-09 68.00 68.80 67.60 68.00 0.0M
2023-10-06 68.00 69.00 69.00 68.00 0.0M
2023-10-05 68.50 69.00 67.75 68.00 0.0M
2023-10-04 72.50 71.00 67.40 68.50 0.1M
2023-10-03 73.00 72.00 70.66 72.50 0.0M
2023-10-02 76.00 75.42 72.00 73.00 0.0M
2023-09-29 76.00 76.00 76.00 76.00 0.0M
2023-09-28 74.50 77.00 74.80 76.00 0.0M
2023-09-27 74.50 75.00 75.00 74.50 0.0M
2023-09-26 73.50 74.00 72.30 74.50 0.0M
2023-09-25 73.50 74.10 74.10 73.50 0.0M
2023-09-22 75.50 74.36 72.10 73.50 0.0M
2023-09-21 75.50 77.06 77.06 75.50 0.0M
2023-09-20 76.50 75.00 73.00 75.50 0.0M
2023-09-19 76.50 76.50 76.50 76.50 0.0M
2023-09-18 76.50 76.50 76.50 76.50 0.0M
2023-09-15 76.50 76.50 76.50 76.50 0.0M
2023-09-14 78.50 77.90 75.00 76.50 0.0M
2023-09-13 78.50 77.25 77.06 78.50 0.0M
2023-09-12 78.50 79.64 79.64 78.50 0.0M
2023-09-11 78.50 78.50 78.50 78.50 0.0M
2023-09-08 78.50 79.80 79.80 78.50 0.0M
2023-09-07 79.00 77.40 77.00 78.50 0.0M
2023-09-06 79.00 80.00 80.00 79.00 0.0M
2023-09-05 79.00 79.00 79.00 79.00 0.0M
2023-09-04 80.50 80.75 77.16 78.50 0.1M
2023-09-01 74.50 82.00 75.00 80.50 0.2M
2023-08-31 73.50 75.00 74.02 74.50 0.1M
2023-08-30 72.50 73.90 72.95 73.50 0.0M
2023-08-29 72.50 72.95 72.50 72.50 0.0M
2023-08-25 77.50 73.00 71.60 72.50 0.0M
2023-08-24 77.50 75.22 75.22 77.50 0.0M
2023-08-23 77.50 75.50 75.50 77.50 0.0M
2023-08-22 77.50 78.00 75.50 77.50 0.0M
2023-08-21 77.50 75.00 75.00 77.50 0.0M
2023-08-18 77.50 75.80 75.80 77.50 0.0M
2023-08-17 77.50 77.50 77.50 77.50 0.0M
2023-08-16 77.50 77.50 77.50 77.50 0.0M
2023-08-15 77.50 77.50 77.50 77.50 0.0M
2023-08-14 77.50 75.75 75.75 77.50 0.0M
2023-08-11 77.50 79.00 75.00 77.50 0.0M
2023-08-10 77.50 75.05 75.05 77.50 0.0M
2023-08-09 78.00 79.40 76.00 77.50 0.0M
2023-08-08 78.00 78.00 78.00 78.00 0.0M
2023-08-07 78.00 76.50 76.10 78.00 0.0M
2023-08-04 78.00 76.00 76.00 78.00 0.0M
2023-08-03 78.00 79.90 79.90 78.00 0.0M
2023-08-02 78.00 78.00 78.00 78.00 0.0M
2023-08-01 79.50 77.05 77.05 78.00 0.0M
2023-07-31 79.50 81.00 77.10 79.50 0.0M
2023-07-28 81.00 80.00 77.00 79.50 0.0M
2023-07-27 81.50 80.00 78.00 81.00 0.1M
2023-07-26 82.00 80.60 80.60 81.50 0.0M
2023-07-25 83.50 82.10 80.00 82.00 0.0M
2023-07-24 83.50 84.36 82.03 83.50 0.1M
2023-07-21 85.50 84.06 81.95 83.50 0.0M
2023-07-20 86.00 84.25 84.00 85.50 0.0M
2023-07-19 86.00 84.48 84.48 86.00 0.1M
2023-07-18 86.00 84.48 84.48 86.00 0.0M
2023-07-17 86.00 86.00 86.00 86.00 0.0M
2023-07-14 86.00 84.48 84.48 86.00 0.0M
2023-07-13 86.00 86.00 86.00 86.00 0.0M
2023-07-12 86.00 86.00 86.00 86.00 0.0M
2023-07-11 86.00 87.60 87.60 86.00 0.0M
2023-07-10 86.00 87.90 84.43 86.00 0.0M
2023-07-07 86.00 84.32 84.32 86.00 0.0M
2023-07-06 86.00 86.90 84.20 86.00 0.1M
2023-07-05 86.00 84.10 84.10 86.00 0.0M
2023-07-04 86.50 85.00 85.00 86.00 0.1M
2023-07-03 87.00 85.25 85.25 86.50 0.0M
2023-06-30 87.00 88.30 85.20 87.00 0.0M
2023-06-29 87.00 88.60 88.60 87.00 0.0M
2023-06-28 87.00 87.00 87.00 87.00 0.0M
2023-06-27 87.00 85.00 85.00 87.00 0.0M
2023-06-26 87.00 86.20 86.00 87.00 0.0M
2023-06-23 86.75 88.90 86.00 87.00 0.0M
2023-06-22 85.75 86.90 85.20 86.75 0.0M
2023-06-21 85.75 86.70 86.70 85.75 0.0M
2023-06-20 86.25 87.40 84.70 85.75 0.1M
2023-06-19 86.25 84.66 84.66 86.25 0.0M
2023-06-16 86.25 84.89 84.60 86.25 0.0M
2023-06-15 84.50 86.25 84.60 86.25 0.0M
2023-06-14 85.00 84.26 84.02 84.50 0.1M
2023-06-13 86.00 85.96 84.00 85.00 0.4M
2023-06-12 84.50 85.80 82.13 84.50 0.1M
2023-06-09 86.50 85.85 82.00 84.50 0.0M
2023-06-08 78.00 88.78 79.85 86.50 0.2M
2023-06-07 78.00 79.00 78.00 78.00 0.0M
2023-06-06 77.50 79.00 77.50 78.00 0.0M
2023-06-05 77.50 76.90 75.00 77.50 0.0M
2023-06-02 75.00 73.55 73.08 75.00 0.0M
2023-06-01 75.00 75.00 75.00 75.00 0.0M
2023-05-31 75.00 75.00 75.00 75.00 0.0M
2023-05-30 76.50 76.80 73.10 75.50 0.0M
2023-05-26 76.50 76.50 76.50 76.50 0.0M
2023-05-25 76.50 77.00 74.25 76.50 0.0M
2023-05-24 76.50 74.10 74.10 76.50 0.0M
2023-05-23 76.50 77.75 74.10 76.50 0.0M
2023-05-22 77.50 75.76 75.50 76.50 0.0M
2023-05-19 77.50 77.50 77.50 77.50 0.0M
2023-05-18 77.50 79.70 75.50 77.50 0.0M
2023-05-17 77.00 80.00 75.60 77.50 0.0M
2023-05-16 75.50 77.94 75.50 77.00 0.0M
2023-05-15 73.50 77.40 73.56 75.50 0.0M
2023-05-12 72.00 72.00 72.00 72.00 0.0M
2023-05-11 72.00 71.52 71.52 72.00 0.1M
2023-05-10 72.00 75.00 70.60 72.00 0.0M
2023-05-09 72.00 73.85 70.25 72.00 0.0M
2023-05-05 72.00 75.00 75.00 72.00 0.0M
2023-05-04 72.50 74.90 70.00 72.00 0.0M
2023-05-03 74.00 72.00 72.00 72.50 0.0M
2023-05-02 71.00 79.00 72.10 74.00 0.1M
2023-04-28 71.50 69.00 69.00 70.00 0.0M
2023-04-27 71.50 73.70 73.70 71.50 0.0M
2023-04-26 71.50 69.60 69.60 71.50 0.0M
2023-04-25 71.50 71.00 71.00 71.50 0.0M
2023-04-24 71.50 73.00 73.00 71.50 0.0M
2023-04-21 71.50 71.50 71.50 71.50 0.0M
2023-04-20 71.50 75.32 73.00 71.50 0.0M
2023-04-19 71.50 71.50 71.50 71.50 0.0M
2023-04-18 72.00 73.00 70.63 72.00 0.1M
2023-04-17 72.00 73.00 70.50 72.00 0.0M
2023-04-14 72.00 73.40 72.00 72.00 0.0M
2023-04-13 72.00 73.00 73.00 72.00 0.0M
2023-04-12 72.00 73.40 73.40 72.00 0.0M
2023-04-11 72.00 73.50 73.50 72.00 0.0M
2023-04-06 72.50 70.00 70.00 72.00 0.0M
2023-04-05 72.50 72.50 72.50 72.50 0.0M
2023-04-04 72.50 70.25 70.25 72.50 0.0M
2023-04-03 73.50 74.17 71.00 72.50 0.0M
2023-03-31 73.50 73.50 73.50 73.50 0.0M
2023-03-30 73.50 73.50 73.50 73.50 0.0M
2023-03-29 74.00 74.50 72.00 74.00 0.0M
2023-03-28 74.00 74.00 74.00 74.00 0.0M
2023-03-27 74.00 72.30 72.30 74.00 0.0M
2023-03-24 74.00 72.30 72.30 74.00 0.0M
2023-03-23 74.50 73.00 73.00 74.00 0.0M
2023-03-22 74.00 75.00 73.00 74.50 0.0M
2023-03-21 73.00 74.90 74.90 74.00 0.0M
2023-03-20 72.50 75.00 70.35 72.50 0.0M
2023-03-17 72.50 72.50 72.50 72.50 0.0M
2023-03-16 72.50 72.50 72.50 72.50 0.0M
2023-03-15 72.50 74.40 70.60 72.50 0.0M
2023-03-14 73.50 72.73 69.05 72.50 0.1M
2023-03-13 72.50 73.80 70.60 73.50 0.1M
2023-03-10 71.00 71.94 70.00 72.50 0.0M
2023-03-09 71.00 71.96 70.90 71.00 0.0M
2023-03-08 71.00 71.00 70.02 71.00 0.0M
2023-03-07 73.00 71.96 71.94 71.00 0.0M
2023-03-06 74.00 73.04 73.04 74.00 0.0M
2023-03-03 74.00 74.00 74.00 74.00 0.0M
2023-03-02 74.50 74.50 74.50 74.50 0.0M
2023-03-01 75.00 73.08 73.08 74.50 0.0M
2023-02-28 75.00 73.25 73.25 75.00 0.0M
2023-02-27 75.00 75.00 75.00 75.00 0.0M
2023-02-24 75.00 73.33 73.00 75.00 0.0M
2023-02-23 75.00 75.00 73.55 75.00 0.0M
2023-02-22 75.00 75.00 75.00 75.00 0.0M
2023-02-21 75.00 75.00 75.00 75.00 0.0M
2023-02-20 75.00 75.00 75.00 75.00 0.0M
2023-02-17 75.00 75.00 75.00 75.00 0.0M
2023-02-16 75.00 76.90 76.90 75.00 0.0M
2023-02-15 76.50 76.90 73.00 75.00 0.0M
2023-02-14 79.00 78.10 75.30 76.50 0.0M
2023-02-13 80.50 81.00 79.00 79.00 0.0M
2023-02-10 80.00 81.99 79.60 80.50 1.1M
2023-02-09 80.00 80.00 80.00 80.00 0.0M
2023-02-08 80.00 82.00 78.25 80.00 0.0M
2023-02-07 74.50 80.00 77.00 80.00 0.0M
2023-02-06 74.00 76.00 76.00 74.50 0.0M
2023-02-03 74.50 76.00 72.75 74.00 0.0M
2023-02-02 73.50 75.95 74.50 74.50 0.0M
2023-02-01 73.50 75.90 71.00 73.50 0.0M
2023-01-31 73.50 76.50 76.50 73.50 0.0M
2023-01-30 74.00 76.88 72.60 73.50 0.0M
2023-01-27 75.00 76.88 73.13 74.00 0.0M
2023-01-26 76.00 77.00 77.00 75.00 0.0M
2023-01-25 78.50 77.90 73.13 76.00 0.0M
2023-01-24 78.50 79.00 78.85 78.50 0.4M
2023-01-23 77.50 79.00 78.00 78.50 0.0M
2023-01-20 77.00 80.00 77.50 77.50 0.0M
2023-01-19 74.50 77.00 74.75 77.00 0.0M
2023-01-18 74.50 74.90 74.02 74.50 0.0M
2023-01-17 74.50 74.35 74.35 74.50 0.0M
2023-01-16 74.00 76.00 74.96 74.50 0.0M
2023-01-13 72.50 76.17 72.25 74.00 0.0M
2023-01-12 69.00 72.00 69.40 72.50 0.0M
2023-01-11 69.00 69.00 69.00 69.00 0.0M
2023-01-10 69.00 68.20 68.00 69.00 0.0M
2023-01-09 69.00 70.00 66.12 69.00 0.0M
2023-01-06 68.50 67.70 67.70 69.00 0.0M
2023-01-05 68.50 68.50 68.50 68.50 0.0M
2023-01-04 68.50 67.65 67.65 68.50 0.0M
2023-01-03 68.50 71.90 70.90 68.50 0.0M