3,080€
4,05%
Echtzeit-Aktienkurs FOCUSRITE PLC LS -,001
Bid:
Ask:
Aktienkurse zur FOCUSRITE PLC LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,09 | 3,11 | 3,07 | 3,09 | -0,32% | - |
| 08.09.2026 | 3,13 | 3,15 | 3,07 | 3,10 | -0,32% | - |
| 07.09.2026 | 3,13 | 3,15 | 3,07 | 3,11 | 0,00% | - |
| 04.09.2026 | 3,15 | 3,17 | 3,05 | 3,11 | 0,65% | - |
| 03.09.2026 | 3,06 | 3,09 | 3,04 | 3,09 | 1,64% | - |
| 02.09.2026 | 3,02 | 3,05 | 3,01 | 3,04 | 0,00% | - |
| 01.09.2026 | 3,18 | 3,22 | 3,03 | 3,04 | -4,70% | - |
| 31.08.2026 | 3,21 | 3,22 | 3,19 | 3,19 | 0,31% | - |
| 28.08.2026 | 3,23 | 3,24 | 3,13 | 3,18 | 0,32% | - |
| 27.08.2026 | 3,23 | 3,24 | 3,12 | 3,17 | -1,86% | - |
| 26.08.2026 | 3,24 | 3,25 | 3,23 | 3,23 | -0,92% | - |
| 25.08.2026 | 3,26 | 3,27 | 3,25 | 3,26 | 1,87% | - |
| 24.08.2026 | 3,16 | 3,21 | 3,14 | 3,20 | 1,27% | - |
| 21.08.2026 | 3,18 | 3,18 | 3,09 | 3,16 | 0,00% | - |
| 20.08.2026 | 3,12 | 3,16 | 3,11 | 3,16 | 1,94% | - |
| 19.08.2026 | 3,06 | 3,12 | 3,05 | 3,10 | -0,32% | - |
| 18.08.2026 | 3,08 | 3,11 | 3,08 | 3,11 | 1,63% | - |
| 17.08.2026 | 3,12 | 3,12 | 3,01 | 3,06 | -0,65% | - |
| 14.08.2026 | 3,13 | 3,13 | 3,02 | 3,08 | 0,33% | - |
| 13.08.2026 | 3,06 | 3,07 | 3,05 | 3,07 | 2,33% | - |
| 12.08.2026 | 2,94 | 3,01 | 2,93 | 3,00 | 1,69% | - |
| 11.08.2026 | 2,95 | 2,96 | 2,89 | 2,95 | 0,34% | - |
| 10.08.2026 | 2,83 | 2,97 | 2,82 | 2,94 | 5,00% | 3.450,00 |
| 07.08.2026 | 2,77 | 2,81 | 2,74 | 2,80 | 1,08% | - |
| 06.08.2026 | 2,81 | 2,81 | 2,71 | 2,77 | -0,36% | - |
| 05.08.2026 | 2,81 | 2,81 | 2,71 | 2,78 | 0,72% | - |
| 04.08.2026 | 2,82 | 2,82 | 2,69 | 2,76 | 0,73% | - |
| 03.08.2026 | 2,86 | 2,86 | 2,68 | 2,74 | -1,44% | - |
| 31.07.2026 | 2,84 | 2,84 | 2,72 | 2,78 | -1,42% | - |
| 30.07.2026 | 2,79 | 2,82 | 2,78 | 2,82 | 0,71% | - |
| 29.07.2026 | 2,79 | 2,82 | 2,78 | 2,80 | -0,36% | - |
| 28.07.2026 | 2,81 | 2,82 | 2,78 | 2,81 | 0,00% | - |
| 27.07.2026 | 2,89 | 2,91 | 2,78 | 2,81 | -1,40% | - |
| 24.07.2026 | 2,88 | 2,88 | 2,82 | 2,85 | -1,04% | - |
| 23.07.2026 | 2,74 | 2,90 | 2,74 | 2,88 | -2,37% | - |
| 22.07.2026 | 2,97 | 2,97 | 2,95 | 2,95 | -0,67% | - |
| 21.07.2026 | 2,85 | 2,97 | 2,85 | 2,97 | 5,69% | - |
| 20.07.2026 | 2,82 | 2,86 | 2,80 | 2,81 | 0,36% | - |
| 17.07.2026 | 2,79 | 2,84 | 2,78 | 2,80 | -0,71% | - |
| 16.07.2026 | 2,82 | 2,90 | 2,82 | 2,82 | -1,40% | - |
| 15.07.2026 | 2,76 | 2,91 | 2,76 | 2,86 | 6,32% | - |
| 14.07.2026 | 2,65 | 2,70 | 2,62 | 2,69 | -0,74% | - |
| 13.07.2026 | 2,70 | 2,79 | 2,70 | 2,71 | 0,74% | - |
| 10.07.2026 | 2,72 | 2,72 | 2,68 | 2,69 | -1,10% | - |
| 09.07.2026 | 2,85 | 2,85 | 2,66 | 2,72 | 1,49% | - |
| 08.07.2026 | 2,83 | 2,88 | 2,68 | 2,68 | -6,62% | - |
| 07.07.2026 | 2,72 | 2,88 | 2,72 | 2,87 | 5,13% | - |
| 06.07.2026 | 2,61 | 2,76 | 2,60 | 2,73 | 4,60% | - |
| 03.07.2026 | 2,48 | 2,61 | 2,48 | 2,61 | 9,66% | - |
| 02.07.2026 | 2,66 | 2,67 | 2,38 | 2,38 | -10,53% | - |
| 01.07.2026 | 2,56 | 2,71 | 2,56 | 2,66 | 5,14% | - |
| 30.06.2026 | 2,34 | 2,53 | 2,32 | 2,53 | 8,58% | - |
| 29.06.2026 | 2,27 | 2,33 | 2,25 | 2,33 | 3,56% | - |
| 26.06.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,00% | - |
| 25.06.2026 | 2,28 | 2,29 | 2,25 | 2,25 | 5,14% | - |
| 24.06.2026 | 2,32 | 2,34 | 2,14 | 2,14 | -7,76% | - |
| 23.06.2026 | 2,31 | 2,35 | 2,30 | 2,32 | -0,85% | - |
| 22.06.2026 | 2,34 | 2,36 | 2,33 | 2,34 | 0,00% | - |
| 19.06.2026 | 2,29 | 2,35 | 2,29 | 2,34 | 2,63% | - |
| 18.06.2026 | 2,28 | 2,31 | 2,27 | 2,28 | 0,44% | - |
| 17.06.2026 | 2,28 | 2,30 | 2,27 | 2,27 | 0,00% | - |
| 16.06.2026 | 2,36 | 2,36 | 2,26 | 2,27 | -2,99% | - |
| 15.06.2026 | 2,32 | 2,36 | 2,26 | 2,34 | 2,63% | - |
| 12.06.2026 | 2,19 | 2,29 | 2,14 | 2,28 | 4,59% | - |
| 11.06.2026 | 2,09 | 2,19 | 2,09 | 2,18 | 4,31% | - |
| 10.06.2026 | 2,13 | 2,13 | 2,03 | 2,09 | -1,88% | - |
| 09.06.2026 | 2,10 | 2,13 | 2,08 | 2,13 | 2,16% | - |
| 08.06.2026 | 2,07 | 2,11 | 2,05 | 2,09 | 0,00% | - |
| 05.06.2026 | 2,16 | 2,18 | 2,08 | 2,09 | -4,36% | - |
| 04.06.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -2,24% | - |
| 03.06.2026 | 2,28 | 2,30 | 2,22 | 2,23 | -3,04% | - |
| 02.06.2026 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 01.06.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 2,22% | - |
| 29.05.2026 | 2,23 | 2,26 | 2,22 | 2,25 | 1,35% | - |
| 28.05.2026 | 2,24 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 27.05.2026 | 2,33 | 2,33 | 2,25 | 2,26 | -2,59% | - |
| 26.05.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 6,42% | - |
| 25.05.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -0,46% | - |
| 22.05.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 0,92% | - |
| 21.05.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,23% | - |
| 20.05.2026 | 2,16 | 2,18 | 2,16 | 2,17 | 0,00% | - |
| 19.05.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -1,59% | - |
| 18.05.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 2,56% | - |
| 15.05.2026 | 2,22 | 2,24 | 2,14 | 2,15 | 7,79% | - |
| 14.05.2026 | 2,27 | 2,27 | 1,99 | 1,99 | -11,95% | - |
| 13.05.2026 | 2,29 | 2,30 | 2,24 | 2,26 | -0,88% | - |
| 12.05.2026 | 2,24 | 2,29 | 2,24 | 2,28 | 1,56% | - |
| 11.05.2026 | 2,26 | 2,29 | 2,25 | 2,25 | -0,66% | - |
| 08.05.2026 | 2,24 | 2,27 | 2,24 | 2,26 | 0,67% | - |
| 07.05.2026 | 2,27 | 2,30 | 2,25 | 2,25 | -0,66% | - |
| 06.05.2026 | 2,34 | 2,34 | 2,25 | 2,26 | -2,59% | - |
| 05.05.2026 | 2,31 | 2,33 | 2,28 | 2,32 | 0,87% | - |
| 04.05.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -0,86% | - |
| 30.04.2026 | 2,32 | 2,34 | 2,30 | 2,32 | 11,54% | - |
| 29.04.2026 | 2,14 | 2,35 | 2,08 | 2,08 | -2,35% | - |
| 28.04.2026 | 2,08 | 2,14 | 2,08 | 2,13 | 2,40% | - |
| 27.04.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,71% | - |
| 24.04.2026 | 2,14 | 2,14 | 2,05 | 2,05 | -3,76% | - |
| 23.04.2026 | 2,23 | 2,26 | 2,12 | 2,13 | -5,35% | - |
| 22.04.2026 | 2,20 | 2,28 | 2,18 | 2,25 | 2,98% | - |