£9,557
0,07%
Echtzeit-Aktienkurs Future PLC
Bid:
Ask:
Aktienkurse zur Future PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,51 | 9,56 | 9,34 | 9,47 | -0,89% | 14.586,00 |
| 19.12.2024 | 9,71 | 9,83 | 9,45 | 9,55 | -3,29% | 43.439,00 |
| 18.12.2024 | 9,72 | 9,99 | 9,70 | 9,88 | 1,99% | 30.444,00 |
| 17.12.2024 | 9,39 | 9,79 | 9,25 | 9,68 | 2,51% | 54.680,00 |
| 16.12.2024 | 9,64 | 9,64 | 9,43 | 9,45 | -2,63% | 23.118,00 |
| 13.12.2024 | 9,89 | 9,93 | 9,68 | 9,70 | -1,87% | 45.457,00 |
| 12.12.2024 | 9,93 | 10,02 | 9,81 | 9,89 | 0,20% | 75.469,00 |
| 11.12.2024 | 10,21 | 10,21 | 9,78 | 9,87 | -4,04% | 38.121,00 |
| 10.12.2024 | 10,53 | 10,59 | 10,28 | 10,28 | -5,34% | 49.873,00 |
| 09.12.2024 | 11,05 | 11,32 | 10,81 | 10,86 | -0,91% | 116.970,00 |
| 06.12.2024 | 10,68 | 11,26 | 10,68 | 10,96 | 1,67% | 59.538,00 |
| 05.12.2024 | 10,62 | 11,28 | 10,61 | 10,78 | 10,76% | 119.520,00 |
| 04.12.2024 | 9,59 | 9,74 | 9,37 | 9,73 | 2,29% | 37.128,00 |
| 03.12.2024 | 9,25 | 9,53 | 9,19 | 9,52 | 3,71% | 51.882,00 |
| 02.12.2024 | 9,02 | 9,19 | 8,97 | 9,18 | 1,94% | 37.189,00 |
| 29.11.2024 | 8,93 | 9,11 | 8,86 | 9,00 | 2,39% | 16.287,00 |
| 28.11.2024 | 8,84 | 8,92 | 8,77 | 8,79 | 0,23% | 24.551,00 |
| 27.11.2024 | 8,82 | 8,91 | 8,76 | 8,77 | -0,11% | 27.457,00 |
| 26.11.2024 | 8,79 | 8,91 | 8,77 | 8,78 | -1,68% | 7.744,00 |
| 25.11.2024 | 8,91 | 8,98 | 8,77 | 8,93 | 0,73% | 17.555,00 |
| 22.11.2024 | 8,63 | 8,94 | 8,60 | 8,87 | 2,17% | 28.729,00 |
| 21.11.2024 | 8,66 | 8,75 | 8,62 | 8,68 | 0,31% | 24.695,00 |
| 20.11.2024 | 8,91 | 8,95 | 8,65 | 8,65 | -2,70% | 28.238,00 |
| 19.11.2024 | 8,83 | 8,91 | 8,72 | 8,89 | 1,34% | 34.663,00 |
| 18.11.2024 | 8,86 | 8,88 | 8,68 | 8,77 | -1,43% | 37.852,00 |
| 15.11.2024 | 8,97 | 9,03 | 8,83 | 8,90 | -0,70% | 10.339,00 |
| 14.11.2024 | 8,84 | 8,97 | 8,76 | 8,96 | 0,82% | 11.481,00 |
| 13.11.2024 | 8,98 | 9,02 | 8,77 | 8,89 | -0,78% | 29.511,00 |
| 12.11.2024 | 9,02 | 9,20 | 8,91 | 8,96 | -2,02% | 24.526,00 |
| 11.11.2024 | 8,88 | 9,35 | 8,88 | 9,15 | 3,22% | 60.250,00 |
| 08.11.2024 | 8,86 | 9,00 | 8,81 | 8,86 | -0,39% | 25.016,00 |
| 07.11.2024 | 8,87 | 9,07 | 8,87 | 8,90 | 0,34% | 29.291,00 |
| 06.11.2024 | 9,26 | 9,36 | 8,84 | 8,87 | -2,90% | 51.239,00 |
| 05.11.2024 | 8,96 | 9,15 | 8,95 | 9,13 | 1,39% | 31.813,00 |
| 04.11.2024 | 8,86 | 9,14 | 8,86 | 9,01 | 1,92% | 30.852,00 |
| 01.11.2024 | 8,78 | 8,89 | 8,75 | 8,84 | 0,97% | 25.798,00 |
| 31.10.2024 | 8,86 | 8,87 | 8,65 | 8,75 | -2,23% | 32.674,00 |
| 30.10.2024 | 8,70 | 9,14 | 8,70 | 8,95 | 2,11% | 34.769,00 |
| 29.10.2024 | 8,82 | 8,82 | 8,71 | 8,77 | -0,40% | 61.174,00 |
| 28.10.2024 | 8,82 | 8,86 | 8,71 | 8,80 | 0,98% | 19.916,00 |
| 25.10.2024 | 8,58 | 8,75 | 8,58 | 8,72 | 1,28% | 37.888,00 |
| 24.10.2024 | 8,64 | 8,72 | 8,60 | 8,61 | 0,06% | 59.632,00 |
| 23.10.2024 | 8,45 | 8,73 | 8,45 | 8,60 | 0,35% | 45.344,00 |
| 22.10.2024 | 8,58 | 8,67 | 8,40 | 8,57 | 0,06% | 69.258,00 |
| 21.10.2024 | 8,15 | 8,68 | 8,15 | 8,57 | 6,66% | 211.560,00 |
| 18.10.2024 | 9,44 | 9,52 | 7,94 | 8,03 | -18,14% | 207.376,00 |
| 17.10.2024 | 9,72 | 9,94 | 9,72 | 9,81 | 0,51% | 77.007,00 |
| 16.10.2024 | 9,79 | 9,82 | 9,76 | 9,76 | -1,52% | 159.391,00 |
| 15.10.2024 | 9,83 | 9,93 | 9,83 | 9,91 | 1,02% | 30.621,00 |
| 14.10.2024 | 9,82 | 9,84 | 9,79 | 9,81 | -0,36% | 32.422,00 |
| 11.10.2024 | 9,92 | 9,92 | 9,73 | 9,85 | 0,66% | 53.032,00 |
| 10.10.2024 | 9,91 | 9,92 | 9,72 | 9,78 | -1,61% | 39.742,00 |
| 09.10.2024 | 9,98 | 10,00 | 9,91 | 9,94 | -0,20% | 25.361,00 |
| 08.10.2024 | 10,04 | 10,04 | 9,94 | 9,96 | -0,50% | 42.176,00 |
| 07.10.2024 | 9,88 | 10,03 | 9,86 | 10,01 | 0,70% | 70.891,00 |
| 04.10.2024 | 9,81 | 10,10 | 9,81 | 9,94 | -0,25% | 39.822,00 |
| 03.10.2024 | 10,06 | 10,06 | 9,94 | 9,97 | -0,75% | 27.221,00 |
| 02.10.2024 | 10,05 | 10,07 | 9,98 | 10,04 | -0,50% | 20.014,00 |
| 01.10.2024 | 10,09 | 10,19 | 10,00 | 10,09 | -0,20% | 29.518,00 |
| 30.09.2024 | 10,32 | 10,32 | 10,11 | 10,11 | -1,27% | 36.756,00 |
| 27.09.2024 | 10,13 | 10,30 | 10,12 | 10,24 | 2,66% | 46.007,00 |
| 26.09.2024 | 10,26 | 10,49 | 9,63 | 9,98 | -3,62% | 96.253,00 |
| 25.09.2024 | 10,50 | 10,51 | 10,29 | 10,35 | -0,72% | 35.499,00 |
| 24.09.2024 | 10,59 | 10,61 | 10,34 | 10,43 | -1,00% | 40.164,00 |
| 23.09.2024 | 10,43 | 10,67 | 10,38 | 10,53 | 0,29% | 22.205,00 |
| 20.09.2024 | 10,74 | 10,75 | 10,40 | 10,50 | -2,33% | 43.074,00 |
| 19.09.2024 | 10,50 | 10,94 | 10,48 | 10,75 | 2,97% | 93.611,00 |
| 18.09.2024 | 10,46 | 10,48 | 10,36 | 10,44 | -0,24% | 38.153,00 |
| 17.09.2024 | 10,47 | 10,53 | 10,45 | 10,47 | -0,05% | 20.027,00 |
| 16.09.2024 | 10,57 | 10,64 | 10,45 | 10,47 | -1,87% | 22.642,00 |
| 13.09.2024 | 10,54 | 10,82 | 10,54 | 10,67 | 1,23% | 22.527,00 |
| 12.09.2024 | 10,60 | 10,65 | 10,48 | 10,54 | 0,57% | 20.212,00 |
| 11.09.2024 | 10,53 | 10,64 | 10,40 | 10,48 | -0,95% | 38.041,00 |
| 10.09.2024 | 10,49 | 10,64 | 10,49 | 10,58 | -0,19% | 11.153,00 |
| 09.09.2024 | 10,62 | 10,70 | 10,51 | 10,60 | 0,28% | 17.831,00 |
| 06.09.2024 | 10,64 | 10,77 | 10,55 | 10,57 | -1,40% | 26.035,00 |
| 05.09.2024 | 10,55 | 10,77 | 10,50 | 10,72 | 2,68% | 68.446,00 |
| 04.09.2024 | 10,60 | 10,65 | 10,44 | 10,44 | -3,24% | 41.195,00 |
| 03.09.2024 | 10,82 | 10,88 | 10,68 | 10,79 | -0,60% | 18.435,00 |
| 02.09.2024 | 10,70 | 10,86 | 10,56 | 10,86 | -0,32% | 18.155,00 |
| 30.08.2024 | 10,94 | 10,96 | 10,82 | 10,89 | 0,28% | 4.515,00 |
| 29.08.2024 | 10,89 | 11,01 | 10,81 | 10,86 | 0,37% | 11.351,00 |
| 28.08.2024 | 10,84 | 10,91 | 10,73 | 10,82 | -0,28% | 28.340,00 |
| 27.08.2024 | 10,92 | 10,95 | 10,75 | 10,85 | -0,14% | 26.198,00 |
| 26.08.2024 | 10,89 | 10,89 | 10,86 | 10,86 | -0,37% | - |
| 23.08.2024 | 10,85 | 10,96 | 10,76 | 10,91 | 0,97% | 8.180,00 |
| 22.08.2024 | 10,83 | 10,97 | 10,76 | 10,80 | 0,75% | 28.328,00 |
| 21.08.2024 | 10,80 | 10,82 | 10,68 | 10,72 | -0,65% | 21.625,00 |
| 20.08.2024 | 11,25 | 11,47 | 10,76 | 10,79 | -2,18% | 56.660,00 |
| 19.08.2024 | 10,61 | 11,11 | 10,47 | 11,03 | 6,16% | 28.259,00 |
| 16.08.2024 | 10,47 | 10,52 | 10,34 | 10,39 | -0,76% | 18.874,00 |
| 15.08.2024 | 10,32 | 10,56 | 10,26 | 10,47 | 1,55% | 19.476,00 |
| 14.08.2024 | 10,32 | 10,40 | 10,27 | 10,31 | -0,58% | 17.897,00 |
| 13.08.2024 | 10,41 | 10,44 | 10,20 | 10,37 | -0,48% | 17.170,00 |
| 12.08.2024 | 10,45 | 10,62 | 10,42 | 10,42 | 0,97% | 15.806,00 |
| 09.08.2024 | 10,36 | 10,75 | 10,25 | 10,32 | -2,60% | 28.543,00 |
| 08.08.2024 | 10,46 | 10,64 | 10,38 | 10,60 | 1,29% | 13.080,00 |
| 07.08.2024 | 10,60 | 10,62 | 10,26 | 10,46 | 0,38% | 23.218,00 |
| 06.08.2024 | 10,46 | 10,73 | 10,32 | 10,42 | 0,10% | 43.634,00 |
| 05.08.2024 | 10,55 | 10,55 | 9,93 | 10,41 | -0,95% | 71.758,00 |