3,050€
3,74%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,14 | 3,16 | 2,92 | 2,94 | -3,92% | 11.043,00 |
| 19.10.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 16.10.2026 | 2,82 | 3,18 | 2,82 | 3,18 | -3,64% | 5.910,00 |
| 15.10.2026 | 3,14 | 3,30 | 3,14 | 3,30 | 3,12% | 1.428,00 |
| 14.10.2026 | 3,02 | 3,34 | 3,02 | 3,20 | 3,23% | 545,00 |
| 13.10.2026 | 3,32 | 3,32 | 3,10 | 3,10 | -18,85% | 7.312,00 |
| 12.10.2026 | 4,08 | 4,08 | 3,82 | 3,82 | 4,95% | 268,00 |
| 09.10.2026 | 3,64 | 3,82 | 3,64 | 3,64 | -6,67% | 8.963,00 |
| 08.10.2026 | 3,74 | 3,90 | 3,74 | 3,90 | 4,28% | 1.000,00 |
| 07.10.2026 | 3,48 | 4,06 | 3,48 | 3,74 | 3,89% | 7.114,00 |
| 06.10.2026 | 3,04 | 3,60 | 3,04 | 3,60 | 17,65% | 2.000,00 |
| 05.10.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 02.10.2026 | 2,86 | 3,18 | 2,86 | 3,02 | -3,21% | 300,00 |
| 01.10.2026 | 2,92 | 3,12 | 2,82 | 3,12 | 20,93% | 8.100,00 |
| 30.09.2026 | 2,60 | 2,60 | 2,58 | 2,58 | -2,27% | 3.483,00 |
| 29.09.2026 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | 1.082,00 |
| 28.09.2026 | 2,64 | 2,90 | 2,58 | 2,60 | -1,52% | 350,00 |
| 25.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 24.09.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 23.09.2026 | 2,72 | 2,76 | 2,72 | 2,76 | -10,39% | - |
| 22.09.2026 | 2,88 | 3,08 | 2,78 | 3,08 | 2,67% | 7.419,00 |
| 21.09.2026 | 2,82 | 3,02 | 2,82 | 3,00 | 16,28% | 7.994,00 |
| 18.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 17.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 8,47% | - |
| 16.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 15.09.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -7,41% | 3.866,00 |
| 14.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 11.09.2026 | 2,70 | 2,76 | 2,70 | 2,76 | -6,12% | 750,00 |
| 10.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 09.09.2026 | 2,60 | 3,00 | 2,60 | 3,00 | 13,64% | 10.500,00 |
| 08.09.2026 | 2,38 | 2,66 | 2,38 | 2,64 | -8,97% | 5.122,00 |
| 07.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 25,00% | 2.000,00 |
| 04.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 03.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 02.09.2026 | 2,50 | 2,50 | 2,24 | 2,38 | -8,46% | 14.051,00 |
| 01.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 31.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 28.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 27.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 26.08.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -2,94% | 1.000,00 |
| 25.08.2026 | 2,74 | 3,02 | 2,64 | 2,72 | -1,45% | 1.650,00 |
| 24.08.2026 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | 800,00 |
| 21.08.2026 | 2,74 | 3,00 | 2,74 | 2,76 | -8,00% | 7.500,00 |
| 20.08.2026 | 2,82 | 3,00 | 2,82 | 3,00 | 13,64% | 450,00 |
| 19.08.2026 | 2,72 | 2,72 | 2,64 | 2,64 | -5,04% | 600,00 |
| 18.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 17.08.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -6,00% | 3.000,00 |
| 14.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 13.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -9,20% | - |
| 12.08.2026 | 2,84 | 3,26 | 2,84 | 3,26 | 5,84% | 3.833,00 |
| 11.08.2026 | 2,86 | 3,08 | 2,86 | 3,08 | 0,00% | 500,00 |
| 10.08.2026 | 2,70 | 3,14 | 2,70 | 3,08 | 14,07% | 2.700,00 |
| 07.08.2026 | 2,68 | 2,70 | 2,68 | 2,70 | -8,78% | 2.500,00 |
| 06.08.2026 | 2,68 | 2,96 | 2,68 | 2,96 | -0,67% | 3.000,00 |
| 05.08.2026 | 2,56 | 2,98 | 2,56 | 2,98 | 4,93% | 10,00 |
| 04.08.2026 | 2,78 | 2,84 | 2,72 | 2,84 | 2,90% | 441,00 |
| 03.08.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 4,55% | 600,00 |
| 31.07.2026 | 2,64 | 2,90 | 2,64 | 2,64 | -7,04% | 8.500,00 |
| 30.07.2026 | 3,12 | 3,12 | 2,80 | 2,84 | -6,58% | 3.665,00 |
| 29.07.2026 | 2,92 | 3,20 | 2,84 | 3,04 | -5,59% | 17.173,00 |
| 28.07.2026 | 2,92 | 3,32 | 2,92 | 3,22 | 9,52% | 1.750,00 |
| 27.07.2026 | 2,80 | 3,00 | 2,80 | 2,94 | -1,34% | 1.150,00 |
| 24.07.2026 | 2,84 | 2,98 | 2,84 | 2,98 | 3,47% | 120,00 |
| 23.07.2026 | 2,82 | 3,14 | 2,82 | 2,88 | -6,49% | 640,00 |
| 22.07.2026 | 2,70 | 3,14 | 2,70 | 3,08 | 9,22% | 2.350,00 |
| 21.07.2026 | 2,76 | 2,82 | 2,76 | 2,82 | -7,24% | 333,00 |
| 20.07.2026 | 2,80 | 3,04 | 2,80 | 3,04 | -3,80% | 1.400,00 |
| 17.07.2026 | 3,02 | 3,16 | 2,84 | 3,16 | -2,47% | 3.500,00 |
| 16.07.2026 | 3,22 | 3,24 | 3,22 | 3,24 | -1,22% | 1.000,00 |
| 15.07.2026 | 3,12 | 3,50 | 3,12 | 3,28 | -4,09% | 900,00 |
| 14.07.2026 | 3,08 | 3,44 | 3,08 | 3,42 | -0,58% | 5.872,00 |
| 13.07.2026 | 3,38 | 3,44 | 3,20 | 3,44 | 1,78% | 2.465,00 |
| 10.07.2026 | 2,90 | 3,38 | 2,90 | 3,38 | 5,62% | 15.445,00 |
| 09.07.2026 | 2,78 | 3,26 | 2,78 | 3,20 | 5,96% | 4.100,00 |
| 08.07.2026 | 3,18 | 3,18 | 2,98 | 3,02 | -7,36% | 6.273,00 |
| 07.07.2026 | 3,08 | 3,38 | 3,08 | 3,26 | -8,94% | 11.950,00 |
| 06.07.2026 | 2,94 | 3,58 | 2,90 | 3,58 | 15,48% | 40.151,00 |
| 03.07.2026 | 2,98 | 3,14 | 2,92 | 3,10 | -5,49% | 3.550,00 |
| 02.07.2026 | 3,12 | 3,38 | 2,94 | 3,28 | -2,96% | 350,00 |
| 01.07.2026 | 3,08 | 3,38 | 3,08 | 3,38 | 0,60% | 1.200,00 |
| 30.06.2026 | 2,76 | 3,36 | 2,76 | 3,36 | 29,23% | 200,00 |
| 29.06.2026 | 2,60 | 2,70 | 2,60 | 2,60 | -18,24% | 1.200,00 |
| 26.06.2026 | 3,10 | 3,18 | 2,56 | 3,18 | 1,27% | 3.250,00 |
| 25.06.2026 | 3,44 | 3,82 | 3,14 | 3,14 | -14,67% | 1.500,00 |
| 24.06.2026 | 3,80 | 3,82 | 3,32 | 3,68 | -5,64% | 2.600,00 |
| 23.06.2026 | 4,26 | 4,26 | 3,86 | 3,90 | -12,16% | 14.580,00 |
| 22.06.2026 | 4,20 | 4,44 | 4,20 | 4,44 | 5,21% | 10.145,00 |
| 19.06.2026 | 4,12 | 4,22 | 4,10 | 4,22 | -4,52% | 800,00 |
| 18.06.2026 | 4,12 | 4,42 | 4,12 | 4,42 | 0,00% | 720,00 |
| 17.06.2026 | 4,04 | 4,42 | 4,04 | 4,42 | 3,76% | 370,00 |
| 16.06.2026 | 3,74 | 4,26 | 3,74 | 4,26 | 7,04% | 350,00 |
| 15.06.2026 | 3,92 | 3,98 | 3,92 | 3,98 | -1,49% | 1.450,00 |
| 12.06.2026 | 3,70 | 4,04 | 3,70 | 4,04 | 6,88% | 20.150,00 |
| 11.06.2026 | 3,56 | 4,08 | 3,56 | 3,78 | 1,61% | 19.832,00 |
| 10.06.2026 | 3,84 | 3,84 | 3,72 | 3,72 | -11,85% | 1.300,00 |
| 09.06.2026 | 4,42 | 4,64 | 4,22 | 4,22 | -7,86% | 6.139,00 |
| 08.06.2026 | 4,16 | 4,58 | 4,04 | 4,58 | 9,57% | 4.119,00 |
| 05.06.2026 | 4,08 | 4,52 | 3,90 | 4,18 | 7,73% | 41.809,00 |
| 04.06.2026 | 3,22 | 3,88 | 3,22 | 3,88 | 11,49% | 995,00 |
| 03.06.2026 | 4,06 | 4,18 | 3,48 | 3,48 | -18,69% | 4.343,00 |