1,400€
-2,78%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 1,12 | 1,28 | 1,12 | 1,23 | 10,81% | 120,00 |
| 07.02.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 06.02.2025 | 1,14 | 1,14 | 1,08 | 1,10 | -3,08% | - |
| 05.02.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,16% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,13 | 1,16 | -2,93% | - |
| 03.02.2025 | 1,18 | 1,21 | 1,17 | 1,20 | -0,42% | - |
| 31.01.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 3,45% | - |
| 30.01.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 4,50% | - |
| 29.01.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 28.01.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,44% | - |
| 27.01.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,32% | - |
| 24.01.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 1,79% | - |
| 23.01.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 22.01.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 21.01.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 1,35% | - |
| 20.01.2025 | 1,10 | 1,13 | 1,10 | 1,12 | -0,89% | - |
| 17.01.2025 | 1,11 | 1,14 | 1,11 | 1,13 | -1,32% | - |
| 16.01.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,98% | - |
| 15.01.2025 | 1,20 | 1,21 | 1,16 | 1,18 | -1,67% | - |
| 14.01.2025 | 1,21 | 1,21 | 1,15 | 1,20 | -1,24% | - |
| 13.01.2025 | 1,04 | 1,21 | 1,04 | 1,21 | 12,56% | - |
| 10.01.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 4,88% | - |
| 09.01.2025 | 0,96 | 1,03 | 0,96 | 1,03 | 3,74% | - |
| 08.01.2025 | 0,97 | 1,02 | 0,97 | 0,99 | -0,70% | - |
| 07.01.2025 | 0,92 | 1,00 | 0,92 | 1,00 | 8,74% | - |
| 06.01.2025 | 0,88 | 0,92 | 0,88 | 0,92 | 1,10% | - |
| 03.01.2025 | 0,90 | 0,91 | 0,90 | 0,91 | 0,22% | - |
| 02.01.2025 | 0,92 | 0,92 | 0,90 | 0,90 | 0,00% | - |
| 30.12.2024 | 0,90 | 0,93 | 0,90 | 0,90 | -2,69% | - |
| 27.12.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 23.12.2024 | 0,93 | 0,94 | 0,93 | 0,93 | -0,75% | - |
| 20.12.2024 | 0,91 | 0,94 | 0,91 | 0,94 | 0,21% | - |
| 19.12.2024 | 0,96 | 0,96 | 0,93 | 0,93 | -3,12% | - |
| 18.12.2024 | 0,91 | 0,97 | 0,91 | 0,96 | 2,67% | - |