£7,494
0,39%
Echtzeit-Aktienkurs Future PLC
Bid:
Ask:
Aktienkurse zur Future PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,55 | 7,63 | 7,44 | 7,44 | -0,33% | 10.553,00 |
| 14.08.2025 | 7,45 | 7,53 | 7,41 | 7,47 | 0,91% | 31.468,00 |
| 13.08.2025 | 7,26 | 7,42 | 7,26 | 7,40 | 0,65% | 46.971,00 |
| 12.08.2025 | 7,33 | 7,40 | 7,24 | 7,35 | 1,59% | 32.530,00 |
| 11.08.2025 | 7,37 | 7,40 | 7,23 | 7,24 | -1,73% | 17.369,00 |
| 08.08.2025 | 7,36 | 7,42 | 7,26 | 7,36 | -0,24% | 63.785,00 |
| 07.08.2025 | 7,08 | 7,41 | 7,07 | 7,38 | 3,94% | 61.744,00 |
| 06.08.2025 | 7,28 | 7,31 | 7,00 | 7,10 | -2,67% | 129.254,00 |
| 05.08.2025 | 7,30 | 7,54 | 7,28 | 7,30 | 0,90% | 35.502,00 |
| 04.08.2025 | 7,16 | 7,25 | 7,15 | 7,23 | 1,47% | 60.264,00 |
| 01.08.2025 | 7,11 | 7,19 | 7,03 | 7,13 | -0,14% | 80.490,00 |
| 31.07.2025 | 7,13 | 7,15 | 7,07 | 7,14 | 0,21% | 26.906,00 |
| 30.07.2025 | 7,11 | 7,19 | 7,05 | 7,12 | -0,21% | 38.217,00 |
| 29.07.2025 | 7,21 | 7,29 | 7,13 | 7,14 | -1,79% | 63.396,00 |
| 28.07.2025 | 7,56 | 7,56 | 7,27 | 7,27 | -2,68% | 28.254,00 |
| 25.07.2025 | 7,60 | 7,60 | 7,43 | 7,47 | -3,24% | 28.240,00 |
| 24.07.2025 | 7,31 | 7,77 | 7,31 | 7,72 | 5,07% | 40.553,00 |
| 23.07.2025 | 7,29 | 7,34 | 7,07 | 7,34 | 2,84% | 79.761,00 |
| 22.07.2025 | 7,11 | 7,16 | 7,06 | 7,14 | 0,18% | 19.575,00 |
| 21.07.2025 | 7,38 | 7,42 | 7,12 | 7,13 | -4,07% | 80.110,00 |
| 18.07.2025 | 7,38 | 7,66 | 7,38 | 7,43 | 0,79% | 117.628,00 |
| 17.07.2025 | 7,74 | 8,08 | 7,18 | 7,37 | 3,98% | 286.717,00 |
| 16.07.2025 | 7,10 | 7,21 | 7,09 | 7,09 | -0,42% | 39.307,00 |
| 15.07.2025 | 7,20 | 7,33 | 7,11 | 7,12 | -1,39% | 116.900,00 |
| 14.07.2025 | 7,23 | 7,37 | 7,15 | 7,22 | -1,33% | 50.217,00 |
| 11.07.2025 | 7,36 | 7,39 | 7,27 | 7,32 | -0,35% | 32.356,00 |
| 10.07.2025 | 7,44 | 7,49 | 7,31 | 7,34 | 0,17% | 61.555,00 |
| 09.07.2025 | 7,45 | 7,45 | 7,10 | 7,33 | -1,91% | 86.579,00 |
| 08.07.2025 | 7,23 | 7,56 | 7,23 | 7,47 | 3,18% | 102.149,00 |
| 07.07.2025 | 7,06 | 7,25 | 7,06 | 7,24 | 2,76% | 44.918,00 |
| 04.07.2025 | 7,02 | 7,11 | 7,00 | 7,05 | -0,31% | 45.725,00 |
| 03.07.2025 | 7,17 | 7,17 | 7,02 | 7,07 | -0,14% | 60.274,00 |
| 02.07.2025 | 7,39 | 7,39 | 7,05 | 7,08 | -3,87% | 130.304,00 |
| 01.07.2025 | 7,31 | 7,38 | 7,23 | 7,37 | 0,89% | 76.409,00 |
| 30.06.2025 | 7,43 | 7,51 | 7,28 | 7,30 | -2,47% | 69.149,00 |
| 27.06.2025 | 7,43 | 7,51 | 7,41 | 7,49 | 1,63% | 62.977,00 |
| 26.06.2025 | 7,26 | 7,43 | 7,25 | 7,37 | 1,10% | 22.625,00 |
| 25.06.2025 | 7,37 | 7,47 | 7,27 | 7,29 | -1,09% | 68.258,00 |
| 24.06.2025 | 7,19 | 7,50 | 7,19 | 7,37 | 3,73% | 57.700,00 |
| 23.06.2025 | 7,14 | 7,21 | 7,09 | 7,10 | -2,20% | 71.898,00 |
| 20.06.2025 | 7,05 | 7,32 | 7,05 | 7,26 | 3,60% | 48.925,00 |
| 19.06.2025 | 6,93 | 7,07 | 6,89 | 7,01 | -0,60% | 34.055,00 |
| 18.06.2025 | 6,97 | 7,07 | 6,97 | 7,05 | 1,08% | 45.388,00 |
| 17.06.2025 | 7,01 | 7,13 | 6,89 | 6,98 | -1,76% | 40.509,00 |
| 16.06.2025 | 7,01 | 7,17 | 7,01 | 7,10 | 1,57% | 40.079,00 |
| 13.06.2025 | 7,14 | 7,15 | 6,94 | 6,99 | -3,15% | 70.399,00 |
| 12.06.2025 | 7,38 | 7,47 | 7,20 | 7,22 | -2,99% | 70.800,00 |
| 11.06.2025 | 7,31 | 7,46 | 7,30 | 7,44 | 2,13% | 74.069,00 |
| 10.06.2025 | 7,08 | 7,35 | 7,08 | 7,29 | 2,35% | 54.015,00 |
| 09.06.2025 | 7,02 | 7,13 | 7,00 | 7,12 | 1,53% | 80.040,00 |
| 06.06.2025 | 6,87 | 7,03 | 6,87 | 7,01 | 2,19% | 42.359,00 |
| 05.06.2025 | 6,88 | 6,97 | 6,85 | 6,86 | 0,07% | 25.485,00 |
| 04.06.2025 | 6,81 | 6,90 | 6,79 | 6,86 | 0,77% | 85.562,00 |
| 03.06.2025 | 6,82 | 6,86 | 6,69 | 6,80 | 1,30% | 72.072,00 |
| 02.06.2025 | 6,69 | 6,83 | 6,67 | 6,72 | -1,15% | 115.755,00 |
| 30.05.2025 | 6,79 | 6,86 | 6,72 | 6,79 | 0,56% | 46.191,00 |
| 29.05.2025 | 6,88 | 6,91 | 6,74 | 6,76 | -1,35% | 43.732,00 |
| 28.05.2025 | 6,97 | 6,97 | 6,83 | 6,85 | -1,72% | 67.724,00 |
| 27.05.2025 | 6,83 | 7,01 | 6,82 | 6,97 | 3,28% | 91.751,00 |
| 26.05.2025 | 6,74 | 6,75 | 6,73 | 6,75 | 0,02% | - |
| 23.05.2025 | 6,65 | 6,81 | 6,57 | 6,75 | 1,73% | 105.777,00 |
| 22.05.2025 | 6,44 | 6,64 | 6,39 | 6,63 | 1,84% | 86.106,00 |
| 21.05.2025 | 6,60 | 6,63 | 6,50 | 6,51 | -2,76% | 37.440,00 |
| 20.05.2025 | 6,43 | 6,72 | 6,42 | 6,70 | 4,16% | 76.281,00 |
| 19.05.2025 | 6,63 | 6,85 | 6,40 | 6,43 | -4,57% | 107.959,00 |
| 16.05.2025 | 6,95 | 7,31 | 6,70 | 6,74 | -9,60% | 129.848,00 |
| 15.05.2025 | 7,50 | 7,55 | 7,31 | 7,45 | -1,59% | 99.462,00 |
| 14.05.2025 | 7,59 | 7,65 | 7,38 | 7,57 | 0,00% | 30.417,00 |
| 13.05.2025 | 7,32 | 7,64 | 7,32 | 7,57 | 2,44% | 104.827,00 |
| 12.05.2025 | 7,61 | 7,70 | 7,36 | 7,39 | -0,74% | 92.465,00 |
| 09.05.2025 | 7,25 | 7,48 | 7,25 | 7,45 | 3,12% | 181.605,00 |
| 08.05.2025 | 7,25 | 7,38 | 7,20 | 7,22 | 0,63% | 109.399,00 |
| 07.05.2025 | 7,23 | 7,29 | 7,08 | 7,18 | 0,21% | 135.129,00 |
| 06.05.2025 | 7,36 | 7,41 | 7,06 | 7,16 | -2,51% | 54.054,00 |
| 05.05.2025 | 7,38 | 7,38 | 7,33 | 7,34 | 0,13% | - |
| 02.05.2025 | 7,05 | 7,34 | 6,96 | 7,34 | 4,64% | 96.464,00 |
| 01.05.2025 | 7,00 | 7,07 | 7,00 | 7,01 | 0,07% | 34.884,00 |
| 30.04.2025 | 7,08 | 7,11 | 6,96 | 7,01 | -0,92% | 85.672,00 |
| 29.04.2025 | 7,19 | 7,28 | 7,07 | 7,07 | -1,33% | 91.663,00 |
| 28.04.2025 | 7,13 | 7,26 | 7,03 | 7,17 | 3,39% | 123.709,00 |
| 25.04.2025 | 7,21 | 7,26 | 6,93 | 6,93 | -3,35% | 80.800,00 |
| 24.04.2025 | 7,19 | 7,24 | 7,11 | 7,17 | 0,07% | 115.412,00 |
| 23.04.2025 | 7,30 | 7,42 | 7,15 | 7,17 | 0,74% | 34.534,00 |
| 22.04.2025 | 7,14 | 7,23 | 7,09 | 7,11 | -1,42% | 15.506,00 |
| 17.04.2025 | 7,17 | 7,27 | 7,13 | 7,22 | -0,14% | 14.049,00 |
| 16.04.2025 | 7,18 | 7,27 | 7,16 | 7,23 | -0,82% | 27.167,00 |
| 15.04.2025 | 7,28 | 7,37 | 7,16 | 7,29 | 0,14% | 23.499,00 |
| 14.04.2025 | 6,75 | 7,37 | 6,74 | 7,28 | 9,86% | 60.299,00 |
| 11.04.2025 | 6,61 | 6,71 | 6,52 | 6,62 | -0,68% | 42.112,00 |
| 10.04.2025 | 7,02 | 7,26 | 6,65 | 6,67 | 2,50% | 76.158,00 |
| 09.04.2025 | 6,44 | 6,53 | 6,31 | 6,51 | -2,25% | 54.632,00 |
| 08.04.2025 | 6,60 | 6,76 | 6,49 | 6,66 | 3,10% | 146.335,00 |
| 07.04.2025 | 6,71 | 6,99 | 6,46 | 6,46 | -7,36% | 70.962,00 |
| 04.04.2025 | 7,13 | 7,24 | 6,85 | 6,97 | -5,04% | 106.171,00 |
| 03.04.2025 | 7,42 | 7,48 | 7,21 | 7,34 | -3,83% | 43.535,00 |
| 02.04.2025 | 7,41 | 7,73 | 7,41 | 7,63 | 1,19% | 74.166,00 |
| 01.04.2025 | 7,59 | 7,64 | 7,49 | 7,54 | 1,28% | 49.755,00 |
| 31.03.2025 | 7,67 | 7,68 | 7,43 | 7,45 | -5,16% | 51.927,00 |
| 28.03.2025 | 7,94 | 8,02 | 7,83 | 7,85 | -1,44% | 31.507,00 |
| 27.03.2025 | 8,05 | 8,10 | 7,86 | 7,97 | -2,09% | 62.468,00 |