3,210€
5,94%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,06 | 3,06 | 3,03 | 3,06 | 0,99% | - |
| 20.10.2026 | 3,28 | 3,30 | 3,03 | 3,03 | -8,46% | 5.360,00 |
| 19.10.2026 | 3,30 | 3,40 | 3,14 | 3,31 | -3,50% | 7.578,00 |
| 16.10.2026 | 2,88 | 3,43 | 2,88 | 3,43 | 13,95% | 8.366,00 |
| 15.10.2026 | 3,00 | 3,01 | 3,00 | 3,01 | -9,06% | - |
| 14.10.2026 | 3,26 | 3,47 | 3,11 | 3,31 | 3,12% | 17.970,00 |
| 13.10.2026 | 3,58 | 3,58 | 3,08 | 3,21 | -8,02% | 20.945,00 |
| 12.10.2026 | 3,80 | 3,80 | 3,49 | 3,49 | -8,40% | 10.941,00 |
| 09.10.2026 | 3,90 | 3,95 | 3,74 | 3,81 | -3,05% | 16.194,00 |
| 08.10.2026 | 3,88 | 3,99 | 3,51 | 3,93 | 1,55% | 16.552,00 |
| 07.10.2026 | 3,74 | 3,93 | 3,45 | 3,87 | 6,61% | 20.604,00 |
| 06.10.2026 | 3,30 | 3,65 | 3,21 | 3,63 | 13,08% | 7.738,00 |
| 05.10.2026 | 3,22 | 3,32 | 3,18 | 3,21 | 0,63% | 8.634,00 |
| 02.10.2026 | 3,00 | 3,27 | 3,00 | 3,19 | 6,69% | 203.497,00 |
| 01.10.2026 | 2,93 | 3,15 | 2,88 | 2,99 | 6,41% | 26.810,00 |
| 30.09.2026 | 2,70 | 2,82 | 2,70 | 2,81 | 1,44% | 3.510,00 |
| 29.09.2026 | 2,68 | 2,83 | 2,68 | 2,77 | 0,73% | 2.892,00 |
| 28.09.2026 | 2,70 | 2,82 | 2,70 | 2,75 | -2,48% | 7.672,00 |
| 25.09.2026 | 2,74 | 2,84 | 2,69 | 2,82 | -2,42% | 3.072,00 |
| 24.09.2026 | 2,80 | 2,97 | 2,77 | 2,89 | -2,36% | 2.834,00 |
| 23.09.2026 | 2,78 | 2,96 | 2,78 | 2,96 | 0,34% | 8.000,00 |
| 22.09.2026 | 3,06 | 3,10 | 2,88 | 2,95 | -2,64% | 9.212,00 |
| 21.09.2026 | 2,88 | 3,10 | 2,88 | 3,03 | 5,21% | 11.786,00 |
| 18.09.2026 | 2,84 | 3,01 | 2,80 | 2,88 | 2,13% | 29.581,00 |
| 17.09.2026 | 2,66 | 2,82 | 2,66 | 2,82 | 2,92% | 2.057,00 |
| 16.09.2026 | 2,62 | 2,85 | 2,60 | 2,74 | 1,86% | 17.509,00 |
| 15.09.2026 | 2,68 | 2,82 | 2,54 | 2,69 | -3,93% | 9.675,00 |
| 14.09.2026 | 2,86 | 2,88 | 2,68 | 2,80 | -2,44% | 2.489,00 |
| 11.09.2026 | 2,76 | 2,90 | 2,76 | 2,87 | -1,03% | 1.085,00 |
| 10.09.2026 | 3,06 | 3,06 | 2,81 | 2,90 | -1,02% | 2.555,00 |
| 09.09.2026 | 2,64 | 3,15 | 2,60 | 2,93 | 10,57% | 47.803,00 |
| 08.09.2026 | 2,62 | 2,69 | 2,36 | 2,65 | -1,12% | 3.375,00 |
| 07.09.2026 | 2,58 | 2,73 | 2,50 | 2,68 | 1,90% | 19.001,00 |
| 04.09.2026 | 2,52 | 2,65 | 2,44 | 2,63 | 3,95% | 5.486,00 |
| 03.09.2026 | 2,52 | 2,57 | 2,37 | 2,53 | 4,12% | 1.115,00 |
| 02.09.2026 | 2,60 | 2,60 | 2,27 | 2,43 | -6,90% | 21.382,00 |
| 01.09.2026 | 2,70 | 2,71 | 2,50 | 2,61 | -5,43% | 11.606,00 |
| 31.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,83% | - |
| 28.08.2026 | 2,78 | 2,87 | 2,69 | 2,87 | 1,41% | 398,00 |
| 27.08.2026 | 2,74 | 2,87 | 2,68 | 2,83 | 0,71% | 5.673,00 |
| 26.08.2026 | 2,74 | 2,94 | 2,68 | 2,81 | -4,75% | 7.885,00 |
| 25.08.2026 | 3,00 | 3,00 | 2,74 | 2,95 | 1,37% | 5.316,00 |
| 24.08.2026 | 2,94 | 2,99 | 2,80 | 2,91 | -2,02% | 19.428,00 |
| 21.08.2026 | 2,80 | 3,03 | 2,80 | 2,97 | -0,67% | 2.010,00 |
| 20.08.2026 | 2,79 | 3,03 | 2,79 | 2,99 | 4,18% | 3.660,00 |