3,280€
2,50%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,03 | 3,28 | 3,02 | 3,28 | 7,54% | - |
| 20.10.2026 | 3,28 | 3,30 | 2,93 | 3,05 | -2,24% | 186,00 |
| 19.10.2026 | 3,38 | 3,40 | 3,12 | 3,12 | -4,00% | - |
| 16.10.2026 | 2,98 | 3,39 | 2,97 | 3,25 | 7,97% | 10.750,00 |
| 15.10.2026 | 3,30 | 3,33 | 2,79 | 3,01 | -8,51% | 12.200,00 |
| 14.10.2026 | 3,18 | 3,47 | 3,11 | 3,29 | 7,52% | 6.890,00 |
| 13.10.2026 | 3,48 | 3,49 | 3,06 | 3,06 | -17,52% | 2.130,00 |
| 12.10.2026 | 3,80 | 3,80 | 3,47 | 3,71 | 1,92% | 1.200,00 |
| 09.10.2026 | 3,81 | 3,93 | 3,64 | 3,64 | 0,28% | 23.650,00 |
| 08.10.2026 | 3,91 | 3,98 | 3,60 | 3,63 | -6,20% | 9.160,00 |
| 07.10.2026 | 3,62 | 3,93 | 3,45 | 3,87 | 9,63% | 1.000,00 |
| 06.10.2026 | 3,20 | 3,63 | 3,19 | 3,53 | 10,66% | 32.000,00 |
| 05.10.2026 | 3,22 | 3,25 | 3,18 | 3,19 | -0,62% | 1.080,00 |
| 02.10.2026 | 3,02 | 3,24 | 3,00 | 3,21 | 7,00% | - |
| 01.10.2026 | 2,78 | 3,12 | 2,77 | 3,00 | 7,53% | 35.100,00 |
| 30.09.2026 | 2,76 | 2,81 | 2,73 | 2,79 | 0,00% | - |
| 29.09.2026 | 2,74 | 2,83 | 2,64 | 2,79 | 2,20% | - |
| 28.09.2026 | 2,80 | 2,81 | 2,71 | 2,73 | -4,88% | - |
| 25.09.2026 | 2,80 | 2,87 | 2,70 | 2,87 | 0,00% | - |
| 24.09.2026 | 2,90 | 2,95 | 2,76 | 2,87 | -2,05% | - |
| 23.09.2026 | 2,88 | 2,94 | 2,83 | 2,93 | 0,00% | 3.450,00 |
| 22.09.2026 | 2,99 | 3,09 | 2,87 | 2,93 | -3,93% | 3.120,00 |
| 21.09.2026 | 2,92 | 3,07 | 2,85 | 3,05 | 6,64% | 2.710,00 |
| 18.09.2026 | 2,74 | 2,95 | 2,73 | 2,86 | 2,51% | 33.147,00 |
| 17.09.2026 | 2,72 | 2,79 | 2,71 | 2,79 | 2,95% | - |
| 16.09.2026 | 2,51 | 2,85 | 2,51 | 2,71 | 0,74% | 18.150,00 |
| 15.09.2026 | 2,78 | 2,80 | 2,51 | 2,69 | -3,58% | - |
| 14.09.2026 | 2,86 | 2,91 | 2,75 | 2,79 | -2,11% | - |
| 11.09.2026 | 2,86 | 2,92 | 2,81 | 2,85 | -0,70% | 1.000,00 |
| 10.09.2026 | 3,02 | 3,02 | 2,79 | 2,87 | -4,33% | 75.100,00 |
| 09.09.2026 | 2,64 | 3,03 | 2,64 | 3,00 | 21,95% | 21.820,00 |
| 08.09.2026 | 2,60 | 2,67 | 2,40 | 2,46 | -8,55% | 3.700,00 |
| 07.09.2026 | 2,62 | 2,75 | 2,54 | 2,69 | 4,67% | 14.760,00 |
| 04.09.2026 | 2,49 | 2,59 | 2,47 | 2,57 | 3,63% | 600,00 |
| 03.09.2026 | 2,42 | 2,53 | 2,39 | 2,48 | 3,77% | 4.800,00 |
| 02.09.2026 | 2,54 | 2,65 | 2,30 | 2,39 | -7,72% | 2.560,00 |
| 01.09.2026 | 2,76 | 2,78 | 2,54 | 2,59 | -11,90% | 29.900,00 |
| 31.08.2026 | 2,76 | 2,94 | 2,73 | 2,94 | 5,38% | - |
| 28.08.2026 | 2,79 | 2,79 | 2,75 | 2,79 | 0,72% | 9.287,00 |
| 27.08.2026 | 2,75 | 2,82 | 2,72 | 2,77 | 1,09% | - |
| 26.08.2026 | 2,83 | 2,83 | 2,72 | 2,74 | -4,20% | - |
| 25.08.2026 | 2,82 | 2,95 | 2,77 | 2,86 | 2,14% | 19.500,00 |
| 24.08.2026 | 2,88 | 2,89 | 2,78 | 2,80 | -6,67% | - |
| 21.08.2026 | 2,89 | 3,04 | 2,74 | 3,00 | 7,91% | 300,00 |
| 20.08.2026 | 2,97 | 2,97 | 2,78 | 2,78 | -1,77% | - |
| 19.08.2026 | 2,87 | 3,00 | 2,77 | 2,83 | 4,04% | - |
| 18.08.2026 | 2,93 | 2,93 | 2,72 | 2,72 | -5,23% | - |
| 17.08.2026 | 3,08 | 3,10 | 2,77 | 2,87 | -5,28% | 80.150,00 |
| 14.08.2026 | 3,16 | 3,16 | 2,98 | 3,03 | -5,02% | 7.560,00 |
| 13.08.2026 | 3,14 | 3,19 | 2,96 | 3,19 | 4,25% | 7.300,00 |
| 12.08.2026 | 2,97 | 3,08 | 2,91 | 3,06 | 3,38% | 6.600,00 |
| 11.08.2026 | 2,98 | 3,10 | 2,94 | 2,96 | 1,72% | 7.250,00 |
| 10.08.2026 | 2,86 | 3,02 | 2,83 | 2,91 | 3,93% | 1.000,00 |
| 07.08.2026 | 2,84 | 2,84 | 2,67 | 2,80 | -1,41% | 2.800,00 |
| 06.08.2026 | 2,85 | 2,94 | 2,79 | 2,84 | 3,27% | 2.100,00 |
| 05.08.2026 | 2,72 | 2,83 | 2,71 | 2,75 | 6,59% | 6.230,00 |
| 04.08.2026 | 3,04 | 3,04 | 2,58 | 2,58 | -16,23% | 53.317,00 |
| 03.08.2026 | 2,78 | 3,10 | 2,74 | 3,08 | 12,00% | 41.000,00 |
| 31.07.2026 | 2,85 | 2,87 | 2,72 | 2,75 | -3,51% | 3.500,00 |
| 30.07.2026 | 2,96 | 3,00 | 2,81 | 2,85 | -2,06% | 1.980,00 |
| 29.07.2026 | 3,09 | 3,19 | 2,91 | 2,91 | -8,49% | - |
| 28.07.2026 | 3,09 | 3,25 | 3,07 | 3,18 | 0,00% | - |
| 27.07.2026 | 3,05 | 3,22 | 2,95 | 3,18 | 1,92% | 15.600,00 |
| 24.07.2026 | 3,01 | 3,12 | 2,90 | 3,12 | 2,30% | 9.930,00 |
| 23.07.2026 | 3,01 | 3,07 | 2,90 | 3,05 | 2,01% | 20.300,00 |
| 22.07.2026 | 2,95 | 3,08 | 2,88 | 2,99 | 1,36% | - |
| 21.07.2026 | 2,94 | 3,01 | 2,90 | 2,95 | 5,36% | 11.248,00 |
| 20.07.2026 | 3,03 | 3,03 | 2,80 | 2,80 | -8,20% | 78.258,00 |
| 17.07.2026 | 3,20 | 3,20 | 2,99 | 3,05 | -7,01% | 28.400,00 |
| 16.07.2026 | 3,40 | 3,40 | 3,18 | 3,28 | -2,38% | - |
| 15.07.2026 | 3,40 | 3,46 | 3,25 | 3,36 | -3,45% | 22.200,00 |
| 14.07.2026 | 3,24 | 3,48 | 3,19 | 3,48 | 6,42% | 60.000,00 |
| 13.07.2026 | 3,32 | 3,50 | 3,22 | 3,27 | 0,31% | 19.900,00 |
| 10.07.2026 | 3,06 | 3,49 | 2,99 | 3,26 | 4,49% | 14.991,00 |
| 09.07.2026 | 2,94 | 3,19 | 2,94 | 3,12 | 6,12% | 6.110,00 |
| 08.07.2026 | 3,06 | 3,13 | 2,90 | 2,94 | -5,16% | 15.197,00 |
| 07.07.2026 | 3,14 | 3,44 | 3,09 | 3,10 | -7,74% | 30.298,00 |
| 06.07.2026 | 2,92 | 3,41 | 2,89 | 3,36 | 13,51% | 32.343,00 |
| 03.07.2026 | 3,14 | 3,18 | 2,76 | 2,96 | -5,43% | 10.950,00 |
| 02.07.2026 | 3,28 | 3,32 | 3,04 | 3,13 | -6,57% | - |
| 01.07.2026 | 3,24 | 3,48 | 3,17 | 3,35 | 0,00% | 1.560,00 |
| 30.06.2026 | 2,92 | 3,35 | 2,92 | 3,35 | 15,12% | 28.900,00 |
| 29.06.2026 | 2,78 | 2,94 | 2,48 | 2,91 | 7,78% | 8.975,00 |
| 26.06.2026 | 3,34 | 3,34 | 2,70 | 2,70 | -23,94% | 14.480,00 |
| 25.06.2026 | 3,59 | 3,71 | 3,18 | 3,55 | 2,60% | 30.130,00 |
| 24.06.2026 | 3,92 | 4,04 | 3,46 | 3,46 | -12,41% | 9.600,00 |
| 23.06.2026 | 4,42 | 4,42 | 3,79 | 3,95 | -9,61% | 970,00 |
| 22.06.2026 | 4,32 | 4,45 | 4,29 | 4,37 | 3,07% | 8.750,00 |
| 19.06.2026 | 4,28 | 4,40 | 4,22 | 4,24 | 1,92% | 21.600,00 |
| 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 |