£6,797
-8,77%
Echtzeit-Aktienkurs Future PLC
Bid:
Ask:
Aktienkurse zur Future PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 8,44 | 8,44 | 8,03 | 8,14 | -3,56% | 57.776,00 |
| 25.03.2025 | 8,61 | 8,61 | 8,34 | 8,44 | -1,23% | 37.300,00 |
| 24.03.2025 | 8,39 | 8,56 | 8,32 | 8,54 | 1,79% | 38.104,00 |
| 21.03.2025 | 8,74 | 8,74 | 8,33 | 8,39 | -2,16% | 27.692,00 |
| 20.03.2025 | 8,72 | 8,85 | 8,57 | 8,58 | -1,32% | 43.899,00 |
| 19.03.2025 | 8,72 | 8,75 | 8,64 | 8,69 | -0,57% | 16.488,00 |
| 18.03.2025 | 8,81 | 8,95 | 8,68 | 8,74 | 0,52% | 21.978,00 |
| 17.03.2025 | 8,85 | 8,87 | 8,65 | 8,70 | -0,57% | 40.828,00 |
| 14.03.2025 | 8,66 | 8,77 | 8,61 | 8,75 | 1,57% | 15.026,00 |
| 13.03.2025 | 8,69 | 8,81 | 8,61 | 8,61 | -1,26% | 39.704,00 |
| 12.03.2025 | 8,47 | 8,75 | 8,47 | 8,72 | 3,87% | 59.867,00 |
| 11.03.2025 | 8,24 | 8,48 | 8,19 | 8,40 | 1,33% | 56.445,00 |
| 10.03.2025 | 8,57 | 8,59 | 8,29 | 8,29 | -2,59% | 25.083,00 |
| 07.03.2025 | 8,44 | 8,55 | 8,27 | 8,51 | 0,89% | 37.170,00 |
| 06.03.2025 | 8,56 | 8,56 | 8,27 | 8,43 | -0,88% | 23.425,00 |
| 05.03.2025 | 8,95 | 9,13 | 8,45 | 8,51 | -3,79% | 50.731,00 |
| 04.03.2025 | 9,07 | 9,15 | 8,82 | 8,84 | -3,34% | 39.582,00 |
| 03.03.2025 | 9,15 | 9,30 | 9,01 | 9,15 | 0,24% | 78.895,00 |
| 28.02.2025 | 9,34 | 9,34 | 9,12 | 9,12 | -2,64% | 14.970,00 |
| 27.02.2025 | 9,38 | 9,43 | 9,17 | 9,37 | -1,11% | 45.468,00 |
| 26.02.2025 | 9,64 | 9,75 | 9,48 | 9,48 | -0,79% | 22.434,00 |
| 25.02.2025 | 9,87 | 9,97 | 9,55 | 9,55 | -4,16% | 34.428,00 |
| 24.02.2025 | 9,98 | 10,05 | 9,87 | 9,97 | 0,61% | 35.319,00 |
| 21.02.2025 | 10,02 | 10,13 | 9,89 | 9,91 | 0,05% | 22.660,00 |
| 20.02.2025 | 10,31 | 10,34 | 9,88 | 9,90 | -3,41% | 44.246,00 |
| 19.02.2025 | 10,08 | 10,30 | 10,05 | 10,25 | 1,99% | 104.806,00 |
| 18.02.2025 | 9,70 | 10,06 | 9,65 | 10,05 | 3,66% | 45.477,00 |
| 17.02.2025 | 9,60 | 9,83 | 9,60 | 9,70 | 0,99% | 14.924,00 |
| 14.02.2025 | 9,72 | 9,80 | 9,59 | 9,60 | -0,52% | 29.214,00 |
| 13.02.2025 | 9,62 | 9,69 | 9,53 | 9,65 | 1,10% | 36.064,00 |
| 12.02.2025 | 9,54 | 9,71 | 9,50 | 9,55 | 1,17% | 39.059,00 |
| 11.02.2025 | 9,41 | 9,57 | 9,40 | 9,44 | 0,16% | 17.495,00 |
| 10.02.2025 | 9,20 | 9,44 | 9,14 | 9,42 | 2,50% | 38.997,00 |
| 07.02.2025 | 9,37 | 9,43 | 9,17 | 9,19 | -1,87% | 47.185,00 |
| 06.02.2025 | 9,41 | 9,47 | 9,27 | 9,37 | -0,35% | 21.609,00 |
| 05.02.2025 | 9,46 | 9,75 | 9,35 | 9,40 | 0,59% | 42.333,00 |
| 04.02.2025 | 9,05 | 9,34 | 8,94 | 9,34 | 3,29% | 53.419,00 |
| 03.02.2025 | 9,09 | 9,12 | 8,95 | 9,05 | -1,84% | 22.577,00 |
| 31.01.2025 | 9,32 | 9,32 | 9,10 | 9,22 | -0,91% | 19.176,00 |
| 30.01.2025 | 9,21 | 9,51 | 9,07 | 9,30 | 3,68% | 91.062,00 |
| 29.01.2025 | 9,35 | 9,74 | 8,92 | 8,97 | -5,78% | 62.780,00 |
| 28.01.2025 | 9,40 | 9,57 | 9,36 | 9,52 | 2,04% | 27.860,00 |
| 27.01.2025 | 9,14 | 9,36 | 9,11 | 9,33 | 0,92% | 36.215,00 |
| 24.01.2025 | 9,14 | 9,28 | 9,10 | 9,25 | 1,20% | 32.815,00 |
| 23.01.2025 | 9,12 | 9,30 | 9,08 | 9,14 | 0,11% | 31.668,00 |
| 22.01.2025 | 9,01 | 9,20 | 8,92 | 9,13 | 1,45% | 109.630,00 |
| 21.01.2025 | 9,04 | 9,08 | 8,82 | 9,00 | -1,69% | 43.978,00 |
| 20.01.2025 | 9,05 | 9,16 | 8,96 | 9,15 | 1,44% | 34.171,00 |
| 17.01.2025 | 9,08 | 9,10 | 8,96 | 9,02 | 0,50% | 43.088,00 |
| 16.01.2025 | 9,22 | 9,22 | 8,87 | 8,98 | -1,81% | 50.080,00 |
| 15.01.2025 | 9,04 | 9,17 | 8,99 | 9,14 | 2,18% | 46.267,00 |
| 14.01.2025 | 8,91 | 8,95 | 8,84 | 8,95 | 1,36% | 68.718,00 |
| 13.01.2025 | 8,97 | 8,99 | 8,83 | 8,83 | -1,62% | 22.829,00 |
| 10.01.2025 | 9,04 | 9,12 | 8,93 | 8,97 | -1,64% | 18.393,00 |
| 09.01.2025 | 9,00 | 9,22 | 8,84 | 9,12 | 1,00% | 21.561,00 |
| 08.01.2025 | 9,46 | 9,56 | 9,00 | 9,03 | -5,27% | 47.671,00 |
| 07.01.2025 | 9,75 | 9,84 | 9,48 | 9,53 | -2,58% | 40.355,00 |
| 06.01.2025 | 9,57 | 9,79 | 9,54 | 9,79 | 3,65% | 52.754,00 |
| 03.01.2025 | 9,50 | 9,53 | 9,40 | 9,44 | -1,05% | 19.957,00 |
| 02.01.2025 | 9,28 | 9,55 | 9,27 | 9,54 | 3,41% | 13.462,00 |
| 31.12.2024 | 9,22 | 9,25 | 9,18 | 9,23 | 0,71% | 5.734,00 |
| 30.12.2024 | 9,23 | 9,33 | 9,13 | 9,16 | -1,61% | 9.908,00 |
| 27.12.2024 | 9,38 | 9,39 | 9,28 | 9,31 | -0,96% | 10.915,00 |
| 24.12.2024 | 9,50 | 9,50 | 9,33 | 9,40 | -0,27% | 12.893,00 |
| 23.12.2024 | 9,36 | 9,63 | 9,36 | 9,43 | -0,42% | 25.398,00 |