4,160€
-6,73%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,28 | 4,50 | 4,16 | 4,16 | -2,35% | 3.960,00 |
| 17.06.2026 | 4,16 | 4,33 | 4,08 | 4,26 | 1,91% | 604,00 |
| 16.06.2026 | 3,90 | 4,48 | 3,82 | 4,18 | 8,57% | 23.760,00 |
| 15.06.2026 | 3,88 | 4,04 | 3,79 | 3,85 | 1,32% | 21.450,00 |
| 12.06.2026 | 3,70 | 4,19 | 3,63 | 3,80 | 2,70% | 16.190,00 |
| 11.06.2026 | 3,76 | 4,00 | 3,58 | 3,70 | 0,54% | 21.477,00 |
| 10.06.2026 | 4,10 | 4,16 | 3,59 | 3,68 | -13,21% | 405,00 |
| 09.06.2026 | 4,52 | 4,63 | 3,93 | 4,24 | -3,42% | 6.754,00 |
| 08.06.2026 | 4,08 | 4,70 | 4,04 | 4,39 | 7,33% | 52.080,00 |
| 05.06.2026 | 3,87 | 4,71 | 3,83 | 4,09 | 6,23% | 42.953,00 |
| 04.06.2026 | 3,41 | 3,97 | 3,06 | 3,85 | 13,24% | 37.539,00 |
| 03.06.2026 | 4,18 | 4,22 | 3,33 | 3,40 | -18,47% | 27.985,00 |
| 02.06.2026 | 4,58 | 4,73 | 4,16 | 4,17 | -9,74% | 201.200,00 |
| 01.06.2026 | 4,52 | 4,85 | 4,47 | 4,62 | 2,44% | 55.759,00 |
| 29.05.2026 | 4,26 | 4,51 | 4,24 | 4,51 | 2,04% | 9.000,00 |
| 28.05.2026 | 4,64 | 4,74 | 4,32 | 4,42 | -6,55% | 78.104,00 |
| 27.05.2026 | 4,78 | 5,10 | 4,49 | 4,73 | -0,63% | 3.775,00 |
| 26.05.2026 | 4,62 | 4,85 | 4,26 | 4,76 | 2,81% | 16.130,00 |
| 25.05.2026 | 4,43 | 4,63 | 4,38 | 4,63 | 5,23% | 23.594,00 |
| 22.05.2026 | 4,74 | 4,80 | 4,07 | 4,40 | -6,98% | 465.997,00 |
| 21.05.2026 | 5,45 | 5,55 | 4,53 | 4,73 | -14,00% | 36.040,00 |
| 20.05.2026 | 5,28 | 5,53 | 5,15 | 5,50 | 4,27% | 13.550,00 |
| 19.05.2026 | 4,76 | 5,38 | 4,76 | 5,28 | 12,00% | 17.050,00 |
| 18.05.2026 | 4,56 | 4,80 | 4,54 | 4,71 | 2,39% | 3.620,00 |
| 15.05.2026 | 4,52 | 4,68 | 4,48 | 4,60 | 0,66% | 1.596,00 |
| 14.05.2026 | 4,65 | 4,85 | 4,51 | 4,57 | -1,30% | 3.724,00 |
| 13.05.2026 | 4,14 | 4,68 | 4,07 | 4,63 | 8,43% | 47.409,00 |
| 12.05.2026 | 4,34 | 4,35 | 4,26 | 4,27 | -2,95% | - |
| 11.05.2026 | 4,42 | 4,59 | 4,13 | 4,40 | -1,79% | 20.610,00 |
| 08.05.2026 | 4,73 | 4,74 | 4,27 | 4,48 | -3,86% | - |
| 07.05.2026 | 3,85 | 4,82 | 3,85 | 4,66 | 15,92% | 40.450,00 |
| 06.05.2026 | 4,10 | 4,71 | 3,60 | 4,02 | -1,95% | 43.121,00 |
| 05.05.2026 | 4,85 | 4,93 | 3,63 | 4,10 | -16,75% | 186.838,00 |
| 04.05.2026 | 3,57 | 6,93 | 3,53 | 4,93 | 46,14% | 142.927,00 |
| 30.04.2026 | 3,12 | 3,37 | 3,07 | 3,37 | 8,36% | 28.200,00 |
| 29.04.2026 | 3,06 | 3,27 | 3,01 | 3,11 | 2,64% | 6.272,00 |
| 28.04.2026 | 3,10 | 3,14 | 2,85 | 3,03 | -0,33% | 22.500,00 |
| 27.04.2026 | 3,46 | 3,51 | 3,02 | 3,04 | -12,64% | 50.762,00 |
| 24.04.2026 | 3,28 | 3,52 | 3,25 | 3,48 | 7,74% | - |
| 23.04.2026 | 3,07 | 3,28 | 3,05 | 3,23 | 3,86% | 39.900,00 |
| 22.04.2026 | 2,87 | 3,12 | 2,87 | 3,11 | 11,87% | 16.500,00 |
| 21.04.2026 | 2,85 | 2,90 | 2,73 | 2,78 | -1,07% | 29.000,00 |
| 20.04.2026 | 2,69 | 2,81 | 2,63 | 2,81 | 8,08% | 85.000,00 |
| 17.04.2026 | 2,54 | 2,69 | 2,50 | 2,60 | 7,44% | - |
| 16.04.2026 | 2,42 | 2,56 | 2,42 | 2,42 | 1,26% | - |
| 15.04.2026 | 2,37 | 2,49 | 2,37 | 2,39 | 0,84% | - |
| 14.04.2026 | 2,30 | 2,38 | 2,26 | 2,37 | 5,33% | - |
| 13.04.2026 | 2,31 | 2,31 | 2,23 | 2,25 | 0,45% | - |
| 10.04.2026 | 2,35 | 2,36 | 2,24 | 2,24 | -4,68% | - |
| 09.04.2026 | 2,38 | 2,44 | 2,29 | 2,35 | -0,84% | - |
| 08.04.2026 | 2,45 | 2,45 | 2,32 | 2,37 | 1,72% | - |
| 07.04.2026 | 2,36 | 2,40 | 2,30 | 2,33 | -0,85% | - |
| 02.04.2026 | 2,32 | 2,36 | 2,19 | 2,35 | 3,52% | - |
| 01.04.2026 | 2,15 | 2,31 | 2,15 | 2,27 | 5,09% | - |
| 31.03.2026 | 2,18 | 2,21 | 2,16 | 2,16 | 1,89% | 24.000,00 |
| 30.03.2026 | 2,16 | 2,21 | 2,12 | 2,12 | -0,47% | - |
| 27.03.2026 | 2,11 | 2,17 | 2,08 | 2,13 | 2,40% | 1.500,00 |
| 26.03.2026 | 2,14 | 2,18 | 2,04 | 2,08 | -2,35% | 20.250,00 |
| 25.03.2026 | 1,96 | 2,16 | 1,96 | 2,13 | 12,70% | - |
| 24.03.2026 | 1,94 | 2,05 | 1,88 | 1,89 | -3,08% | - |
| 23.03.2026 | 1,83 | 1,99 | 1,62 | 1,95 | 5,12% | - |
| 20.03.2026 | 1,95 | 2,00 | 1,81 | 1,86 | -4,87% | - |
| 19.03.2026 | 2,13 | 2,14 | 1,94 | 1,95 | -8,45% | - |
| 18.03.2026 | 2,18 | 2,19 | 2,11 | 2,13 | -0,93% | - |
| 17.03.2026 | 2,13 | 2,18 | 2,13 | 2,15 | 0,00% | - |
| 16.03.2026 | 2,24 | 2,26 | 2,13 | 2,15 | -4,44% | - |
| 13.03.2026 | 2,26 | 2,28 | 2,21 | 2,25 | -0,88% | - |
| 12.03.2026 | 2,27 | 2,32 | 2,25 | 2,27 | -0,87% | 46.000,00 |
| 11.03.2026 | 2,22 | 2,30 | 2,18 | 2,29 | 4,57% | - |
| 10.03.2026 | 2,10 | 2,21 | 2,07 | 2,19 | 4,78% | - |
| 09.03.2026 | 2,17 | 2,22 | 2,05 | 2,09 | -7,11% | 2.365,00 |
| 06.03.2026 | 2,26 | 2,26 | 2,18 | 2,25 | 0,90% | - |
| 05.03.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -1,76% | - |
| 04.03.2026 | 2,14 | 2,30 | 2,14 | 2,27 | 5,58% | - |
| 03.03.2026 | 2,27 | 2,30 | 2,12 | 2,15 | -6,11% | - |
| 02.03.2026 | 2,26 | 2,32 | 2,24 | 2,29 | -0,87% | - |
| 27.02.2026 | 2,25 | 2,31 | 2,23 | 2,31 | 2,67% | - |
| 26.02.2026 | 2,30 | 2,32 | 2,25 | 2,25 | -2,60% | 10.500,00 |
| 25.02.2026 | 2,26 | 2,34 | 2,24 | 2,31 | 2,67% | - |
| 24.02.2026 | 2,28 | 2,29 | 2,24 | 2,25 | 0,45% | - |
| 23.02.2026 | 2,30 | 2,32 | 2,23 | 2,24 | -3,86% | - |
| 20.02.2026 | 2,32 | 2,34 | 2,28 | 2,33 | 0,00% | - |
| 19.02.2026 | 2,35 | 2,36 | 2,29 | 2,33 | 0,00% | - |
| 18.02.2026 | 2,32 | 2,38 | 2,30 | 2,33 | 0,87% | - |
| 17.02.2026 | 2,34 | 2,37 | 2,27 | 2,31 | -1,70% | - |
| 16.02.2026 | 2,28 | 2,39 | 2,25 | 2,35 | 4,44% | - |
| 13.02.2026 | 2,26 | 2,27 | 2,24 | 2,25 | 3,21% | - |
| 12.02.2026 | 2,27 | 2,32 | 2,18 | 2,18 | -3,96% | - |
| 11.02.2026 | 2,28 | 2,31 | 2,26 | 2,27 | -0,87% | - |
| 10.02.2026 | 2,34 | 2,36 | 2,27 | 2,29 | -2,55% | - |
| 09.02.2026 | 2,28 | 2,40 | 2,28 | 2,35 | 6,82% | - |
| 06.02.2026 | 2,29 | 2,35 | 2,20 | 2,20 | -0,90% | 1.900,00 |
| 05.02.2026 | 2,26 | 2,38 | 2,22 | 2,22 | 0,00% | - |
| 04.02.2026 | 2,16 | 2,28 | 2,15 | 2,22 | 6,73% | - |
| 03.02.2026 | 2,13 | 2,18 | 2,05 | 2,08 | -7,56% | - |
| 02.02.2026 | 2,17 | 2,45 | 2,17 | 2,25 | 1,81% | 1.500,00 |
| 30.01.2026 | 2,12 | 2,27 | 2,11 | 2,21 | 4,74% | - |
| 29.01.2026 | 2,16 | 2,16 | 2,02 | 2,11 | -2,76% | - |
| 28.01.2026 | 2,24 | 2,24 | 2,13 | 2,17 | -2,69% | - |
| 27.01.2026 | 2,28 | 2,28 | 2,19 | 2,23 | -1,76% | - |