1,535€
12,04%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 12,04% | 3.080,00 |
| 15.10.2025 | 1,48 | 1,49 | 1,37 | 1,37 | 0,00% | - |
| 14.10.2025 | 1,47 | 1,48 | 1,37 | 1,37 | -0,72% | 500,00 |
| 13.10.2025 | 1,39 | 1,49 | 1,38 | 1,38 | -4,83% | - |
| 09.10.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -8,81% | 80,00 |
| 08.10.2025 | 1,52 | 1,59 | 1,47 | 1,59 | -2,45% | 4.789,00 |
| 06.10.2025 | 1,53 | 1,63 | 1,49 | 1,63 | 0,00% | 1.300,00 |
| 03.10.2025 | 1,52 | 1,63 | 1,52 | 1,63 | 1,87% | 5.102,00 |
| 02.10.2025 | 1,49 | 1,60 | 1,47 | 1,60 | 26,98% | 625,00 |
| 01.10.2025 | 1,36 | 1,48 | 1,26 | 1,26 | -0,79% | - |
| 30.09.2025 | 1,36 | 1,37 | 1,27 | 1,27 | -1,55% | 600,00 |
| 29.09.2025 | 1,46 | 1,46 | 1,29 | 1,29 | -5,15% | - |
| 26.09.2025 | 1,48 | 1,50 | 1,36 | 1,36 | -1,45% | - |
| 25.09.2025 | 1,51 | 1,54 | 1,38 | 1,38 | 0,00% | - |
| 24.09.2025 | 1,46 | 1,51 | 1,38 | 1,38 | -9,80% | - |
| 23.09.2025 | 1,42 | 1,53 | 1,35 | 1,53 | 15,91% | 7.000,00 |
| 22.09.2025 | 1,55 | 1,55 | 1,32 | 1,32 | -16,98% | 7.722,00 |
| 19.09.2025 | 1,55 | 1,59 | 1,49 | 1,59 | -4,22% | 100,00 |
| 17.09.2025 | 1,57 | 1,66 | 1,55 | 1,66 | -1,19% | 6.600,00 |
| 16.09.2025 | 1,60 | 1,68 | 1,57 | 1,68 | -4,00% | 5.408,00 |
| 15.09.2025 | 1,66 | 1,75 | 1,60 | 1,75 | 6,71% | 1.000,00 |
| 12.09.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 5,81% | - |
| 09.09.2025 | 1,61 | 1,64 | 1,55 | 1,55 | 3,33% | - |
| 08.09.2025 | 1,56 | 1,62 | 1,50 | 1,50 | -7,98% | - |
| 05.09.2025 | 1,64 | 1,64 | 1,52 | 1,63 | 2,52% | 6.212,00 |
| 04.09.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 7,43% | - |
| 03.09.2025 | 1,59 | 1,62 | 1,48 | 1,48 | -12,94% | 11.497,00 |
| 02.09.2025 | 1,64 | 1,70 | 1,59 | 1,70 | -2,30% | 130,00 |
| 01.09.2025 | 1,70 | 1,74 | 1,62 | 1,74 | 2,35% | 14.100,00 |
| 29.08.2025 | 1,69 | 1,74 | 1,69 | 1,70 | 6,92% | - |
| 28.08.2025 | 1,65 | 1,70 | 1,59 | 1,59 | -8,62% | - |
| 27.08.2025 | 1,63 | 1,74 | 1,62 | 1,74 | 9,43% | 2.775,00 |
| 26.08.2025 | 1,75 | 1,75 | 1,59 | 1,59 | 0,32% | - |
| 25.08.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 0,63% | - |
| 22.08.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,56% | - |
| 21.08.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,95% | - |
| 20.08.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -1,86% | 1.096,00 |
| 19.08.2025 | 1,66 | 1,71 | 1,61 | 1,62 | -2,12% | - |
| 18.08.2025 | 1,57 | 1,68 | 1,57 | 1,65 | -1,49% | - |
| 15.08.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 14.08.2025 | 1,57 | 1,67 | 1,57 | 1,67 | 7,07% | - |
| 13.08.2025 | 1,51 | 1,56 | 1,48 | 1,56 | 3,67% | - |
| 12.08.2025 | 1,59 | 1,61 | 1,50 | 1,50 | -5,36% | - |
| 11.08.2025 | 1,53 | 1,59 | 1,46 | 1,59 | 3,59% | 600,00 |
| 08.08.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -2,55% | - |
| 07.08.2025 | 1,60 | 1,60 | 1,53 | 1,57 | -1,57% | - |
| 06.08.2025 | 1,66 | 1,66 | 1,55 | 1,60 | -3,92% | 1.500,00 |
| 05.08.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -1,78% | 1.000,00 |
| 04.08.2025 | 1,63 | 1,72 | 1,63 | 1,69 | 4,00% | 3.380,00 |
| 01.08.2025 | 1,72 | 1,72 | 1,62 | 1,63 | -5,80% | - |
| 31.07.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 30.07.2025 | 1,76 | 1,76 | 1,69 | 1,73 | -1,43% | - |
| 29.07.2025 | 1,76 | 1,80 | 1,70 | 1,75 | 0,00% | 910,00 |
| 28.07.2025 | 1,66 | 1,81 | 1,66 | 1,75 | -1,13% | - |
| 25.07.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,28% | - |
| 24.07.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,84% | - |
| 23.07.2025 | 1,74 | 1,82 | 1,74 | 1,79 | 3,47% | - |
| 22.07.2025 | 1,79 | 1,79 | 1,69 | 1,73 | -6,23% | 800,00 |
| 21.07.2025 | 1,89 | 1,89 | 1,79 | 1,85 | -1,86% | 1.000,00 |
| 18.07.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 17.07.2025 | 1,95 | 1,96 | 1,91 | 1,91 | -2,05% | - |
| 16.07.2025 | 1,91 | 1,95 | 1,89 | 1,95 | 2,36% | - |
| 15.07.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -2,06% | - |
| 14.07.2025 | 1,90 | 1,99 | 1,90 | 1,95 | 2,10% | - |
| 11.07.2025 | 1,93 | 1,96 | 1,91 | 1,91 | -1,30% | - |
| 10.07.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 0,00% | - |
| 09.07.2025 | 1,82 | 1,94 | 1,82 | 1,93 | 5,75% | - |
| 08.07.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 2,82% | - |
| 07.07.2025 | 1,78 | 1,78 | 1,76 | 1,78 | 0,00% | - |
| 04.07.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,84% | - |
| 03.07.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,29% | - |
| 02.07.2025 | 1,77 | 1,78 | 1,74 | 1,75 | -0,28% | - |
| 01.07.2025 | 1,86 | 1,86 | 1,75 | 1,76 | -4,88% | - |
| 30.06.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -0,81% | - |
| 27.06.2025 | 1,75 | 1,86 | 1,75 | 1,86 | 4,20% | - |
| 26.06.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 0,85% | - |
| 25.06.2025 | 1,82 | 1,87 | 1,77 | 1,77 | -2,75% | - |
| 24.06.2025 | 1,81 | 1,82 | 1,77 | 1,82 | 0,55% | - |
| 23.06.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -2,16% | - |
| 20.06.2025 | 1,84 | 1,92 | 1,81 | 1,85 | 0,54% | - |
| 19.06.2025 | 1,92 | 1,92 | 1,84 | 1,84 | -3,92% | - |
| 18.06.2025 | 1,94 | 2,00 | 1,88 | 1,92 | -3,77% | - |
| 17.06.2025 | 1,93 | 2,04 | 1,93 | 1,99 | 1,53% | - |
| 16.06.2025 | 1,82 | 1,99 | 1,81 | 1,96 | 7,69% | 1.500,00 |
| 13.06.2025 | 1,73 | 1,86 | 1,69 | 1,82 | 5,20% | 770,00 |
| 12.06.2025 | 1,64 | 1,75 | 1,64 | 1,73 | 5,49% | - |
| 11.06.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 2,18% | - |
| 10.06.2025 | 1,50 | 1,74 | 1,50 | 1,61 | 4,90% | 3.580,00 |
| 09.06.2025 | 1,63 | 1,63 | 1,45 | 1,53 | -5,85% | - |
| 06.06.2025 | 1,69 | 1,73 | 1,47 | 1,63 | -6,07% | 1.000,00 |
| 05.06.2025 | 1,59 | 1,74 | 1,59 | 1,73 | 6,13% | 1.000,00 |
| 04.06.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,93% | - |
| 03.06.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 4,19% | 1.000,00 |
| 02.06.2025 | 1,49 | 1,56 | 1,49 | 1,55 | 4,03% | - |
| 30.05.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 0,34% | - |
| 29.05.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -0,34% | - |
| 28.05.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 3,47% | - |
| 27.05.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 0,00% | - |
| 26.05.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 23.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 1,06% | 1.200,00 |