1,480€
8,03%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 7,66% | - |
| 14.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -12,74% | - |
| 13.10.2025 | 1,38 | 1,57 | 1,38 | 1,57 | 14,60% | 2.500,00 |
| 10.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 08.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -11,39% | - |
| 07.10.2025 | 1,43 | 1,58 | 1,43 | 1,58 | 9,72% | 1.300,00 |
| 06.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 03.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 02.10.2025 | 1,50 | 1,50 | 1,40 | 1,40 | 11,11% | 35,00 |
| 01.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 29.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 26.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -17,75% | - |
| 25.09.2025 | 1,42 | 1,69 | 1,42 | 1,69 | 26,12% | 5.000,00 |
| 24.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 23.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -12,67% | - |
| 22.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.875,00 |
| 19.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -8,48% | 100,00 |
| 18.09.2025 | 1,50 | 1,67 | 1,50 | 1,65 | 6,45% | 1.600,00 |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 16.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 15.09.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -15,25% | - |
| 12.09.2025 | 1,50 | 1,77 | 1,50 | 1,77 | 5,36% | 742,00 |
| 11.09.2025 | 1,56 | 1,68 | 1,56 | 1,68 | 7,69% | 1.300,00 |
| 10.09.2025 | 1,52 | 1,66 | 1,52 | 1,56 | -7,14% | 5.700,00 |
| 09.09.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 1,82% | 6.557,00 |
| 08.09.2025 | 1,51 | 1,65 | 1,51 | 1,65 | 3,12% | 259,00 |
| 05.09.2025 | 1,51 | 1,66 | 1,51 | 1,60 | -2,44% | 10.509,00 |
| 04.09.2025 | 1,68 | 1,68 | 1,50 | 1,64 | 0,61% | 8.484,00 |
| 03.09.2025 | 1,85 | 1,85 | 1,63 | 1,63 | 5,16% | 16.250,00 |
| 02.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -10,40% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,68 | 1,73 | 6,13% | 8.550,00 |
| 29.08.2025 | 1,43 | 1,63 | 1,43 | 1,63 | 4,49% | 2.000,00 |
| 28.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 27.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 26.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 25.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 22.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,96% | - |
| 21.08.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 6,33% | - |
| 20.08.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -4,46% | 4.650,00 |
| 19.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 18.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,80% | - |
| 14.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 13.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 12.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,67% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 07.08.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 0,00% | 35,00 |
| 06.08.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -2,53% | - |
| 05.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -9,71% | - |
| 04.08.2025 | 1,54 | 1,75 | 1,52 | 1,75 | 6,71% | 10,00 |
| 01.08.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | 500,00 |
| 31.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 30.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 29.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 28.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 25.07.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -2,86% | 7.195,00 |
| 24.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,71% | - |
| 23.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 22.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -10,11% | - |
| 21.07.2025 | 1,78 | 1,88 | 1,78 | 1,88 | 3,30% | - |
| 18.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 17.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 16.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -8,67% | - |
| 15.07.2025 | 1,79 | 1,98 | 1,79 | 1,96 | 9,50% | 920,00 |
| 14.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 11.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -10,50% | - |
| 10.07.2025 | 1,80 | 2,00 | 1,80 | 2,00 | 0,00% | 3.069,00 |
| 09.07.2025 | 1,73 | 2,00 | 1,73 | 2,00 | 20,48% | 1.000,00 |
| 08.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 07.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -9,29% | - |
| 04.07.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 2,23% | 3.069,00 |
| 03.07.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 5,29% | 1.000,00 |
| 02.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 01.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | - |
| 30.06.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 9,14% | 3.069,00 |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 26.06.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 1,13% | 2.500,00 |
| 25.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 24.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 23.06.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -0,56% | - |
| 20.06.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -4,28% | - |
| 19.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 18.06.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -3,92% | 10.112,00 |
| 17.06.2025 | 1,90 | 2,04 | 1,90 | 2,04 | 14,61% | 147,00 |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 13.06.2025 | 1,68 | 1,79 | 1,68 | 1,79 | 5,29% | 560,00 |
| 12.06.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 4,94% | 1.000,00 |
| 11.06.2025 | 1,55 | 1,62 | 1,55 | 1,62 | -0,61% | 500,00 |
| 10.06.2025 | 1,49 | 1,64 | 1,49 | 1,63 | 1,87% | 4.780,00 |
| 09.06.2025 | 1,56 | 1,60 | 1,55 | 1,60 | -5,33% | 250,00 |
| 06.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 2,42% | 1.000,00 |
| 05.06.2025 | 1,60 | 1,65 | 1,59 | 1,65 | 5,77% | 1,00 |
| 04.06.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,89% | - |
| 03.06.2025 | 1,51 | 1,59 | 1,50 | 1,59 | 0,63% | 1,00 |
| 02.06.2025 | 1,44 | 1,58 | 1,44 | 1,58 | 10,49% | 1.689,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 29.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |