1,925€
0,26%
Echtzeit-Aktienkurs FILTRONIC PLC LS-,001
Bid:
Ask:
Aktienkurse zur FILTRONIC PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 07.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 06.01.2026 | 1,99 | 2,08 | 1,99 | 2,08 | -3,70% | 4.467,00 |
| 05.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | 550,00 |
| 02.01.2026 | 1,94 | 2,08 | 1,94 | 2,08 | 0,97% | 2.000,00 |
| 30.12.2025 | 1,84 | 2,06 | 1,84 | 2,06 | 11,96% | 5.650,00 |
| 29.12.2025 | 1,73 | 2,00 | 1,73 | 1,84 | 7,60% | 5.353,00 |
| 23.12.2025 | 1,65 | 1,86 | 1,65 | 1,71 | 0,00% | 1.417,00 |
| 22.12.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 4,27% | 94,00 |
| 19.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 18.12.2025 | 1,60 | 1,74 | 1,60 | 1,74 | 3,57% | 3.915,00 |
| 17.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 16.12.2025 | 1,55 | 1,75 | 1,55 | 1,74 | -2,25% | 16.750,00 |
| 15.12.2025 | 1,53 | 1,79 | 1,53 | 1,78 | 5,95% | 6.000,00 |
| 12.12.2025 | 1,46 | 1,68 | 1,46 | 1,68 | 15,07% | 9.800,00 |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 10.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -11,52% | - |
| 08.12.2025 | 1,46 | 1,65 | 1,46 | 1,65 | 11,49% | 726,00 |
| 05.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | 500,00 |
| 04.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -12,05% | - |
| 03.12.2025 | 1,41 | 1,66 | 1,41 | 1,66 | 18,57% | 11.500,00 |
| 02.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 28.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 27.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 26.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 25.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 19.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 18.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 17.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 14.11.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -5,07% | 1.000,00 |
| 13.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 11.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 10.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 07.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 06.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,15% | - |
| 05.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 04.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 03.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 31.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 30.10.2025 | 1,51 | 1,51 | 1,41 | 1,41 | -6,62% | - |
| 29.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 28.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.10.2025 | 1,40 | 1,60 | 1,40 | 1,50 | -6,25% | 6.828,00 |
| 24.10.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 5,96% | 3.000,00 |
| 23.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 22.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -7,23% | - |
| 21.10.2025 | 1,40 | 1,66 | 1,40 | 1,66 | 20,29% | 3.000,00 |
| 20.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -13,21% | - |
| 17.10.2025 | 1,40 | 1,59 | 1,40 | 1,59 | 15,22% | 70,00 |
| 16.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 15.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 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% | - |