21,275€
0,47%
Echtzeit-Aktienkurs Filo Corp.
Bid:
Ask:
Aktienkurse zur Filo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 21,18 | 21,40 | 21,08 | 21,28 | 0,47% | - |
| 20.12.2024 | 21,03 | 21,23 | 20,85 | 21,18 | 0,71% | 150,00 |
| 19.12.2024 | 20,98 | 21,23 | 20,68 | 21,03 | 0,24% | 150,00 |
| 18.12.2024 | 21,05 | 21,23 | 20,88 | 20,98 | -0,36% | 200,00 |
| 17.12.2024 | 21,23 | 21,23 | 20,95 | 21,05 | -0,82% | - |
| 16.12.2024 | 21,38 | 21,50 | 21,18 | 21,23 | -0,70% | 236,00 |
| 13.12.2024 | 21,43 | 21,48 | 21,28 | 21,38 | -0,23% | 217,00 |
| 12.12.2024 | 21,63 | 21,68 | 21,40 | 21,43 | -0,92% | - |
| 11.12.2024 | 21,48 | 21,65 | 21,45 | 21,63 | 0,70% | - |
| 10.12.2024 | 21,63 | 21,73 | 21,45 | 21,48 | -0,69% | - |
| 09.12.2024 | 21,60 | 22,00 | 21,58 | 21,63 | 0,12% | - |
| 06.12.2024 | 21,93 | 21,93 | 21,43 | 21,60 | -1,48% | - |
| 05.12.2024 | 21,98 | 21,98 | 21,83 | 21,93 | -0,23% | - |
| 04.12.2024 | 21,98 | 22,13 | 21,63 | 21,98 | 0,00% | - |
| 03.12.2024 | 21,90 | 22,08 | 21,65 | 21,98 | 0,34% | - |
| 02.12.2024 | 21,88 | 22,08 | 21,83 | 21,90 | 0,11% | - |
| 29.11.2024 | 21,78 | 21,95 | 21,73 | 21,88 | 0,46% | 200,00 |
| 28.11.2024 | 21,65 | 21,88 | 21,48 | 21,78 | 0,58% | - |
| 27.11.2024 | 21,83 | 21,98 | 21,53 | 21,65 | -0,80% | - |
| 26.11.2024 | 22,18 | 22,18 | 21,60 | 21,83 | -1,58% | - |
| 25.11.2024 | 22,43 | 22,43 | 22,08 | 22,18 | -1,11% | - |
| 22.11.2024 | 22,38 | 22,73 | 22,25 | 22,43 | 0,22% | - |
| 21.11.2024 | 22,25 | 22,43 | 21,70 | 22,38 | 0,56% | - |
| 20.11.2024 | 22,18 | 22,33 | 21,75 | 22,25 | 0,34% | - |
| 19.11.2024 | 21,88 | 22,20 | 21,80 | 22,18 | 1,37% | - |
| 18.11.2024 | 21,70 | 21,90 | 21,63 | 21,88 | 0,81% | - |
| 15.11.2024 | 21,70 | 21,80 | 21,53 | 21,70 | 0,00% | - |
| 14.11.2024 | 21,48 | 21,90 | 21,40 | 21,70 | 1,05% | - |
| 13.11.2024 | 21,68 | 21,68 | 20,85 | 21,48 | -0,92% | - |
| 12.11.2024 | 21,78 | 21,83 | 21,53 | 21,68 | -0,46% | - |
| 11.11.2024 | 21,78 | 21,98 | 21,58 | 21,78 | 0,00% | 500,00 |
| 08.11.2024 | 21,93 | 22,00 | 21,30 | 21,78 | -0,68% | - |
| 07.11.2024 | 21,58 | 22,00 | 21,58 | 21,93 | 1,62% | - |
| 06.11.2024 | 21,38 | 21,78 | 21,00 | 21,58 | 0,94% | - |
| 05.11.2024 | 21,30 | 21,45 | 21,23 | 21,38 | 0,35% | 72,00 |
| 04.11.2024 | 21,25 | 21,43 | 20,60 | 21,30 | 0,24% | - |
| 01.11.2024 | 21,20 | 21,45 | 21,15 | 21,25 | 0,24% | - |
| 31.10.2024 | 21,65 | 21,70 | 21,18 | 21,20 | -2,08% | - |
| 30.10.2024 | 21,83 | 21,83 | 21,60 | 21,65 | -0,80% | - |
| 29.10.2024 | 21,65 | 22,03 | 21,65 | 21,83 | 0,81% | - |
| 28.10.2024 | 21,68 | 21,80 | 21,60 | 21,65 | -0,12% | - |
| 25.10.2024 | 21,73 | 21,85 | 21,63 | 21,68 | -0,23% | - |
| 24.10.2024 | 21,88 | 21,90 | 21,63 | 21,73 | -0,69% | - |
| 23.10.2024 | 21,93 | 22,03 | 21,83 | 21,88 | -0,23% | - |
| 22.10.2024 | 21,83 | 21,95 | 21,78 | 21,93 | 0,46% | - |
| 21.10.2024 | 21,80 | 21,90 | 21,38 | 21,83 | 0,11% | - |
| 18.10.2024 | 21,80 | 21,88 | 21,73 | 21,80 | 0,00% | - |
| 17.10.2024 | 21,93 | 21,98 | 21,65 | 21,80 | -0,57% | - |
| 16.10.2024 | 21,73 | 21,93 | 21,60 | 21,93 | 0,92% | - |
| 15.10.2024 | 21,73 | 21,73 | 21,40 | 21,73 | 0,00% | - |
| 14.10.2024 | 21,75 | 21,75 | 21,68 | 21,73 | -0,11% | - |
| 11.10.2024 | 21,68 | 21,85 | 21,63 | 21,75 | 0,35% | 500,00 |
| 10.10.2024 | 21,65 | 21,80 | 21,50 | 21,68 | 0,12% | - |
| 09.10.2024 | 21,58 | 21,70 | 21,43 | 21,65 | 0,35% | - |
| 08.10.2024 | 21,73 | 21,73 | 21,23 | 21,58 | -0,69% | - |
| 07.10.2024 | 21,83 | 21,83 | 21,68 | 21,73 | -0,46% | - |
| 04.10.2024 | 21,53 | 21,93 | 21,48 | 21,83 | 1,39% | 11,00 |
| 03.10.2024 | 21,80 | 21,80 | 21,45 | 21,53 | -1,26% | - |
| 02.10.2024 | 21,68 | 21,85 | 21,55 | 21,80 | 0,58% | - |
| 01.10.2024 | 21,43 | 21,68 | 21,35 | 21,68 | 1,17% | - |
| 30.09.2024 | 21,53 | 21,58 | 21,33 | 21,43 | -0,46% | - |
| 27.09.2024 | 21,63 | 21,68 | 21,45 | 21,53 | -0,46% | - |
| 26.09.2024 | 21,35 | 21,93 | 21,28 | 21,63 | 1,29% | - |
| 25.09.2024 | 21,33 | 21,40 | 20,61 | 21,35 | 0,12% | - |
| 24.09.2024 | 21,23 | 21,70 | 21,18 | 21,33 | 0,47% | - |
| 23.09.2024 | 20,98 | 21,30 | 20,85 | 21,23 | 1,19% | - |
| 20.09.2024 | 21,10 | 21,13 | 20,90 | 20,98 | -0,59% | - |
| 19.09.2024 | 20,78 | 21,25 | 20,56 | 21,10 | 1,56% | - |
| 18.09.2024 | 20,75 | 20,93 | 20,60 | 20,78 | 0,12% | - |
| 17.09.2024 | 20,78 | 20,93 | 20,63 | 20,75 | -0,12% | - |
| 16.09.2024 | 20,83 | 20,95 | 20,68 | 20,78 | -0,24% | - |
| 13.09.2024 | 20,73 | 20,95 | 20,68 | 20,83 | 0,48% | - |
| 12.09.2024 | 20,55 | 20,93 | 20,31 | 20,73 | 0,85% | - |
| 11.09.2024 | 20,45 | 20,65 | 20,33 | 20,55 | 0,49% | - |
| 10.09.2024 | 20,63 | 20,65 | 20,28 | 20,45 | -0,85% | - |
| 09.09.2024 | 20,50 | 20,70 | 20,50 | 20,63 | 0,61% | - |
| 06.09.2024 | 20,60 | 20,80 | 20,43 | 20,50 | -0,49% | - |
| 05.09.2024 | 20,50 | 20,73 | 20,43 | 20,60 | 0,49% | - |
| 04.09.2024 | 20,53 | 20,75 | 19,79 | 20,50 | -0,12% | - |
| 03.09.2024 | 21,30 | 21,33 | 20,50 | 20,53 | -3,64% | 90,00 |
| 02.09.2024 | 21,50 | 21,53 | 21,08 | 21,30 | -0,93% | - |
| 30.08.2024 | 21,33 | 21,50 | 21,10 | 21,50 | 0,82% | - |
| 29.08.2024 | 21,23 | 21,45 | 21,18 | 21,33 | 0,47% | - |
| 28.08.2024 | 21,28 | 21,30 | 21,13 | 21,23 | -0,24% | - |
| 27.08.2024 | 21,25 | 21,43 | 20,95 | 21,28 | 0,12% | 270,00 |
| 26.08.2024 | 21,18 | 21,38 | 21,00 | 21,25 | 0,35% | - |
| 23.08.2024 | 20,98 | 21,25 | 20,80 | 21,18 | 0,95% | - |
| 22.08.2024 | 20,78 | 20,98 | 20,78 | 20,98 | 0,96% | - |
| 21.08.2024 | 20,73 | 20,95 | 20,63 | 20,78 | 0,24% | - |
| 20.08.2024 | 20,60 | 20,85 | 20,40 | 20,73 | 0,61% | - |
| 19.08.2024 | 20,58 | 20,65 | 20,30 | 20,60 | 0,12% | - |
| 16.08.2024 | 20,80 | 20,80 | 20,55 | 20,58 | -1,08% | - |
| 15.08.2024 | 20,45 | 20,90 | 20,45 | 20,80 | 1,71% | - |
| 14.08.2024 | 20,53 | 20,55 | 20,25 | 20,45 | -0,37% | - |
| 13.08.2024 | 20,68 | 20,70 | 20,48 | 20,53 | -0,73% | - |
| 12.08.2024 | 20,60 | 20,75 | 20,60 | 20,68 | 0,12% | - |
| 09.08.2024 | 20,60 | 20,75 | 20,40 | 20,65 | 0,24% | 30,00 |
| 08.08.2024 | 20,40 | 20,73 | 20,33 | 20,60 | 0,98% | - |
| 07.08.2024 | 20,60 | 20,83 | 20,00 | 20,40 | -0,85% | - |
| 06.08.2024 | 20,31 | 20,75 | 19,82 | 20,58 | 1,30% | 20,00 |