1,790€
5,29%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -0,70% | - |
| 20.05.2025 | 1,42 | 1,46 | 1,42 | 1,43 | -2,06% | - |
| 19.05.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 0,00% | 14.100,00 |
| 16.05.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 0,00% | - |
| 15.05.2025 | 1,38 | 1,51 | 1,38 | 1,46 | 3,19% | - |
| 14.05.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 6,02% | - |
| 13.05.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -4,66% | - |
| 12.05.2025 | 1,38 | 1,44 | 1,38 | 1,40 | -0,71% | 500,00 |
| 09.05.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 1,81% | - |
| 08.05.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 4,55% | - |
| 07.05.2025 | 1,20 | 1,35 | 1,20 | 1,32 | 6,88% | - |
| 06.05.2025 | 1,08 | 1,33 | 1,08 | 1,24 | 10,76% | 22.200,00 |
| 05.05.2025 | 1,08 | 1,12 | 1,08 | 1,12 | -0,45% | - |
| 02.05.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 0,90% | - |
| 30.04.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 29.04.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 1,83% | - |
| 28.04.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -1,79% | - |
| 25.04.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -2,19% | - |
| 24.04.2025 | 1,06 | 1,15 | 1,06 | 1,14 | 4,11% | - |
| 23.04.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 22.04.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -3,52% | - |
| 17.04.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 2,71% | 500,00 |
| 16.04.2025 | 1,14 | 1,17 | 1,10 | 1,11 | -5,56% | - |
| 15.04.2025 | 1,07 | 1,19 | 1,07 | 1,17 | 9,35% | - |
| 14.04.2025 | 0,96 | 1,07 | 0,96 | 1,07 | 12,04% | - |
| 11.04.2025 | 0,96 | 1,00 | 0,92 | 0,96 | -3,73% | - |
| 10.04.2025 | 0,93 | 1,07 | 0,93 | 0,99 | 4,09% | - |
| 09.04.2025 | 0,97 | 1,00 | 0,92 | 0,95 | -4,99% | - |
| 08.04.2025 | 0,96 | 1,02 | 0,96 | 1,00 | 4,26% | - |
| 07.04.2025 | 1,05 | 1,05 | 0,86 | 0,96 | -8,38% | - |
| 04.04.2025 | 1,14 | 1,17 | 1,01 | 1,05 | -9,87% | - |
| 03.04.2025 | 1,19 | 1,20 | 1,14 | 1,17 | -1,69% | - |
| 02.04.2025 | 1,18 | 1,19 | 1,14 | 1,19 | 0,42% | - |
| 01.04.2025 | 1,19 | 1,25 | 1,18 | 1,18 | -2,88% | - |
| 31.03.2025 | 1,26 | 1,30 | 1,21 | 1,22 | -5,81% | 1.000,00 |
| 28.03.2025 | 1,31 | 1,36 | 1,29 | 1,29 | -3,73% | - |
| 27.03.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,47% | - |
| 25.03.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 24.03.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,00% | - |
| 21.03.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 1,87% | - |
| 20.03.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 3,08% | - |
| 19.03.2025 | 1,20 | 1,32 | 1,20 | 1,30 | 5,26% | - |
| 18.03.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -3,89% | - |
| 17.03.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 1,58% | - |
| 14.03.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 3,27% | - |
| 13.03.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 0,00% | - |
| 12.03.2025 | 1,23 | 1,25 | 1,21 | 1,23 | 0,00% | - |
| 11.03.2025 | 1,25 | 1,25 | 1,16 | 1,23 | -2,00% | 855,00 |
| 10.03.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -4,94% | - |
| 07.03.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -1,13% | - |
| 06.03.2025 | 1,34 | 1,39 | 1,32 | 1,33 | -3,27% | - |
| 05.03.2025 | 1,36 | 1,42 | 1,36 | 1,38 | 1,10% | - |
| 04.03.2025 | 1,29 | 1,38 | 1,29 | 1,36 | -0,37% | 3.600,00 |
| 03.03.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 9,20% | - |
| 28.02.2025 | 1,24 | 1,27 | 1,24 | 1,25 | -1,57% | - |
| 27.02.2025 | 1,23 | 1,28 | 1,23 | 1,27 | 0,40% | - |
| 26.02.2025 | 1,23 | 1,27 | 1,23 | 1,27 | -0,39% | 8.000,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 24.02.2025 | 1,23 | 1,28 | 1,23 | 1,27 | -0,78% | - |
| 21.02.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -1,16% | - |
| 20.02.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 5,31% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 18.02.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -3,14% | - |
| 17.02.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | 5.250,00 |
| 14.02.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -2,65% | 7.000,00 |
| 13.02.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -1,12% | - |
| 12.02.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 3,89% | - |
| 11.02.2025 | 1,23 | 1,29 | 1,22 | 1,29 | 4,47% | - |