£7,155
2,21%
Echtzeit-Aktienkurs Future PLC
Bid:
Ask:
Aktienkurse zur Future PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,02 | 7,22 | 7,02 | 7,10 | 1,43% | 38.086,00 |
| 02.05.2024 | 6,71 | 7,01 | 6,71 | 7,00 | 5,74% | 51.617,00 |
| 01.05.2024 | 6,53 | 6,67 | 6,43 | 6,62 | -0,53% | 21.200,00 |
| 30.04.2024 | 6,51 | 6,66 | 6,36 | 6,66 | 2,54% | 16.988,00 |
| 29.04.2024 | 6,21 | 6,53 | 6,21 | 6,49 | 6,48% | 33.678,00 |
| 26.04.2024 | 6,25 | 6,27 | 6,06 | 6,10 | -0,73% | 73.826,00 |
| 25.04.2024 | 6,16 | 6,31 | 6,04 | 6,14 | -0,32% | 50.533,00 |
| 24.04.2024 | 6,44 | 6,44 | 6,14 | 6,16 | -3,67% | 44.762,00 |
| 23.04.2024 | 6,40 | 6,49 | 6,33 | 6,40 | 0,16% | 34.387,00 |
| 22.04.2024 | 6,26 | 6,50 | 6,26 | 6,39 | 2,08% | 51.034,00 |
| 19.04.2024 | 6,23 | 6,34 | 6,22 | 6,26 | -1,03% | 37.582,00 |
| 18.04.2024 | 6,61 | 6,77 | 6,28 | 6,32 | -5,14% | 30.803,00 |
| 17.04.2024 | 6,59 | 6,72 | 6,53 | 6,66 | 2,19% | 20.282,00 |
| 16.04.2024 | 6,64 | 6,74 | 6,48 | 6,52 | -5,16% | 23.757,00 |
| 15.04.2024 | 6,62 | 6,93 | 6,62 | 6,88 | 2,15% | 27.247,00 |
| 12.04.2024 | 7,01 | 7,03 | 6,65 | 6,73 | -2,60% | 33.464,00 |
| 11.04.2024 | 6,94 | 6,99 | 6,84 | 6,91 | -0,58% | 28.798,00 |
| 10.04.2024 | 6,99 | 7,12 | 6,88 | 6,95 | -0,50% | 17.570,00 |
| 09.04.2024 | 6,82 | 7,11 | 6,73 | 6,99 | 1,67% | 34.762,00 |
| 08.04.2024 | 7,06 | 7,24 | 6,83 | 6,87 | -1,90% | 16.873,00 |
| 05.04.2024 | 6,83 | 7,06 | 6,76 | 7,00 | 0,98% | 62.830,00 |
| 04.04.2024 | 6,72 | 7,00 | 6,53 | 6,94 | 16,16% | 158.368,00 |
| 03.04.2024 | 6,07 | 6,19 | 5,92 | 5,97 | -3,63% | 15.208,00 |
| 02.04.2024 | 6,15 | 6,30 | 6,13 | 6,20 | 1,06% | 9.076,00 |
| 28.03.2024 | 6,27 | 6,29 | 6,10 | 6,13 | -1,45% | 63.057,00 |
| 27.03.2024 | 6,14 | 6,25 | 6,11 | 6,22 | 0,57% | 18.717,00 |
| 26.03.2024 | 6,13 | 6,23 | 6,13 | 6,19 | 0,00% | 93.367,00 |
| 25.03.2024 | 6,56 | 6,56 | 6,15 | 6,19 | -6,36% | 37.531,00 |
| 22.03.2024 | 6,45 | 6,65 | 6,45 | 6,61 | 2,96% | 48.144,00 |
| 21.03.2024 | 6,17 | 6,44 | 6,14 | 6,42 | 5,95% | 42.767,00 |
| 20.03.2024 | 5,92 | 6,08 | 5,87 | 6,06 | 1,68% | 14.235,00 |
| 19.03.2024 | 6,01 | 6,01 | 5,90 | 5,96 | -0,67% | 25.217,00 |
| 18.03.2024 | 5,80 | 6,03 | 5,76 | 6,00 | 3,27% | 28.683,00 |
| 15.03.2024 | 5,79 | 5,96 | 5,75 | 5,81 | -0,46% | 36.956,00 |
| 14.03.2024 | 6,05 | 6,05 | 5,83 | 5,83 | -1,62% | 25.249,00 |
| 13.03.2024 | 6,12 | 6,16 | 5,93 | 5,93 | -3,30% | 24.153,00 |
| 12.03.2024 | 5,88 | 6,18 | 5,88 | 6,13 | 4,25% | 39.099,00 |
| 11.03.2024 | 6,08 | 6,08 | 5,85 | 5,88 | -3,29% | 16.386,00 |
| 08.03.2024 | 6,24 | 6,24 | 5,95 | 6,08 | -2,64% | 65.018,00 |
| 07.03.2024 | 6,29 | 6,35 | 6,10 | 6,25 | 1,26% | 38.527,00 |
| 06.03.2024 | 6,25 | 6,25 | 6,12 | 6,17 | 0,94% | 29.948,00 |
| 05.03.2024 | 6,03 | 6,26 | 5,97 | 6,11 | 0,45% | 39.924,00 |
| 04.03.2024 | 6,31 | 6,31 | 6,07 | 6,08 | -4,54% | 35.907,00 |
| 01.03.2024 | 6,27 | 6,38 | 6,13 | 6,37 | 2,86% | 73.151,00 |
| 29.02.2024 | 6,29 | 6,34 | 6,13 | 6,20 | -1,24% | 62.162,00 |
| 28.02.2024 | 6,63 | 6,63 | 6,12 | 6,27 | -7,01% | 76.597,00 |
| 27.02.2024 | 6,72 | 6,76 | 6,60 | 6,75 | 1,58% | 19.575,00 |
| 26.02.2024 | 6,63 | 6,72 | 6,45 | 6,64 | -1,31% | 55.317,00 |
| 23.02.2024 | 6,86 | 6,86 | 6,70 | 6,73 | -2,21% | 12.288,00 |
| 22.02.2024 | 6,80 | 6,98 | 6,70 | 6,88 | 2,46% | 11.439,00 |
| 21.02.2024 | 6,87 | 6,87 | 6,68 | 6,72 | -2,54% | 18.837,00 |
| 20.02.2024 | 6,82 | 6,91 | 6,74 | 6,89 | -1,36% | 35.626,00 |
| 19.02.2024 | 6,81 | 7,01 | 6,81 | 6,99 | 1,90% | 8.393,00 |
| 16.02.2024 | 7,12 | 7,20 | 6,85 | 6,86 | -0,44% | 27.721,00 |
| 15.02.2024 | 7,11 | 7,17 | 6,84 | 6,89 | -3,73% | 39.794,00 |
| 14.02.2024 | 7,34 | 7,37 | 7,14 | 7,15 | -1,39% | 38.650,00 |
| 13.02.2024 | 7,32 | 7,32 | 7,17 | 7,25 | -1,19% | 64.566,00 |
| 12.02.2024 | 7,09 | 7,46 | 7,09 | 7,34 | 4,48% | 22.868,00 |
| 09.02.2024 | 6,99 | 7,04 | 6,87 | 7,03 | 1,74% | 71.245,00 |
| 08.02.2024 | 6,51 | 7,05 | 6,51 | 6,91 | 4,46% | 19.347,00 |
| 07.02.2024 | 7,24 | 7,24 | 6,54 | 6,61 | -7,75% | 73.478,00 |
| 06.02.2024 | 7,11 | 7,17 | 6,81 | 7,17 | 1,60% | 42.211,00 |
| 05.02.2024 | 7,09 | 7,15 | 6,97 | 7,05 | -0,81% | 21.386,00 |
| 02.02.2024 | 7,22 | 7,24 | 7,11 | 7,11 | -0,87% | 39.981,00 |
| 01.02.2024 | 7,27 | 7,35 | 7,15 | 7,17 | 0,38% | 50.579,00 |
| 31.01.2024 | 7,23 | 7,32 | 7,14 | 7,15 | -2,09% | 38.635,00 |
| 30.01.2024 | 7,16 | 7,31 | 7,02 | 7,30 | 0,79% | 20.900,00 |
| 29.01.2024 | 7,37 | 7,37 | 7,18 | 7,24 | -0,89% | 28.202,00 |
| 26.01.2024 | 7,11 | 7,31 | 7,04 | 7,31 | 1,28% | 40.015,00 |
| 25.01.2024 | 7,02 | 7,21 | 6,99 | 7,21 | 3,04% | 6.554,00 |
| 24.01.2024 | 6,93 | 7,23 | 6,92 | 7,00 | 2,19% | 45.211,00 |
| 23.01.2024 | 7,05 | 7,18 | 6,85 | 6,85 | -2,97% | 28.556,00 |
| 22.01.2024 | 7,05 | 7,25 | 7,01 | 7,06 | 1,00% | 31.414,00 |
| 19.01.2024 | 7,54 | 7,61 | 6,97 | 6,99 | -6,61% | 29.790,00 |
| 18.01.2024 | 7,61 | 7,61 | 7,25 | 7,49 | -2,86% | 59.739,00 |
| 17.01.2024 | 7,61 | 7,79 | 7,61 | 7,71 | -2,41% | 80.080,00 |
| 16.01.2024 | 7,78 | 7,96 | 7,69 | 7,90 | 0,96% | 60.834,00 |
| 15.01.2024 | 7,82 | 7,93 | 7,79 | 7,82 | 0,55% | 77.710,00 |
| 12.01.2024 | 7,54 | 7,82 | 7,50 | 7,78 | 6,46% | 62.433,00 |
| 11.01.2024 | 7,26 | 7,46 | 7,21 | 7,31 | 0,14% | 57.939,00 |
| 10.01.2024 | 7,17 | 7,40 | 7,14 | 7,30 | 0,55% | 54.233,00 |
| 09.01.2024 | 7,48 | 7,52 | 7,22 | 7,26 | -3,33% | 32.325,00 |
| 08.01.2024 | 7,78 | 7,90 | 7,41 | 7,51 | -4,09% | 27.787,00 |
| 05.01.2024 | 8,14 | 8,14 | 7,80 | 7,83 | -4,40% | 47.480,00 |
| 04.01.2024 | 7,95 | 8,22 | 7,95 | 8,19 | 3,87% | 18.869,00 |
| 03.01.2024 | 7,91 | 7,91 | 7,75 | 7,88 | 0,38% | 28.326,00 |
| 02.01.2024 | 7,95 | 7,99 | 7,78 | 7,85 | -1,90% | 48.535,00 |
| 29.12.2023 | 8,01 | 8,03 | 7,98 | 8,00 | 0,78% | 9.897,00 |
| 28.12.2023 | 7,75 | 7,97 | 7,75 | 7,94 | 2,16% | 54.818,00 |
| 27.12.2023 | 7,39 | 7,79 | 7,39 | 7,77 | 3,56% | 18.105,00 |
| 22.12.2023 | 7,48 | 7,56 | 7,43 | 7,51 | -1,44% | 31.088,00 |
| 21.12.2023 | 7,34 | 7,64 | 7,28 | 7,62 | 3,11% | 24.828,00 |
| 20.12.2023 | 7,19 | 7,39 | 7,13 | 7,39 | 6,18% | 40.138,00 |
| 19.12.2023 | 6,98 | 7,20 | 6,86 | 6,96 | 0,87% | 63.083,00 |
| 18.12.2023 | 6,64 | 6,97 | 6,63 | 6,90 | 3,61% | 37.738,00 |
| 15.12.2023 | 6,68 | 6,83 | 6,61 | 6,66 | -0,67% | 31.605,00 |
| 14.12.2023 | 6,30 | 6,80 | 6,30 | 6,70 | 10,84% | 206.143,00 |
| 13.12.2023 | 6,34 | 6,49 | 6,04 | 6,05 | -4,05% | 68.151,00 |
| 12.12.2023 | 5,91 | 6,32 | 5,76 | 6,30 | 6,24% | 97.790,00 |
| 11.12.2023 | 6,17 | 6,17 | 5,88 | 5,93 | -3,53% | 115.242,00 |