0,958€
-7,04%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,99 | 1,04 | 0,92 | 0,96 | -7,04% | - |
| 10.04.2025 | 0,96 | 1,07 | 0,96 | 1,03 | 6,19% | - |
| 09.04.2025 | 1,01 | 1,01 | 0,91 | 0,97 | -3,72% | - |
| 08.04.2025 | 0,98 | 1,02 | 0,96 | 1,01 | 4,68% | 1.180,00 |
| 07.04.2025 | 1,01 | 1,05 | 0,86 | 0,96 | -9,20% | 4.725,00 |
| 04.04.2025 | 1,18 | 1,18 | 1,01 | 1,06 | -9,79% | 122,00 |
| 03.04.2025 | 1,16 | 1,20 | 1,14 | 1,18 | -1,67% | - |
| 02.04.2025 | 1,19 | 1,20 | 1,14 | 1,20 | 0,42% | - |
| 01.04.2025 | 1,20 | 1,25 | 1,18 | 1,19 | -1,65% | - |
| 31.03.2025 | 1,28 | 1,30 | 1,21 | 1,21 | -6,92% | - |
| 28.03.2025 | 1,34 | 1,36 | 1,29 | 1,30 | -3,70% | 2.000,00 |
| 27.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,37% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 25.03.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 24.03.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,36% | - |
| 21.03.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 2,24% | - |
| 20.03.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 3,08% | - |
| 19.03.2025 | 1,24 | 1,32 | 1,23 | 1,30 | 4,42% | 4.000,00 |
| 18.03.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,11% | - |
| 17.03.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 1,98% | - |
| 14.03.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 3,28% | - |
| 13.03.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 12.03.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -0,41% | - |
| 11.03.2025 | 1,25 | 1,26 | 1,16 | 1,23 | -1,60% | - |
| 10.03.2025 | 1,31 | 1,32 | 1,24 | 1,25 | -5,30% | - |
| 07.03.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 06.03.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -3,27% | - |
| 05.03.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 1,10% | - |
| 04.03.2025 | 1,38 | 1,38 | 1,32 | 1,36 | -1,09% | - |
| 03.03.2025 | 1,28 | 1,38 | 1,26 | 1,38 | 8,70% | - |
| 28.02.2025 | 1,26 | 1,27 | 1,24 | 1,27 | -0,39% | - |
| 27.02.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 26.02.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | 150,00 |
| 25.02.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 24.02.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -1,56% | - |
| 21.02.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -1,15% | 1.500,00 |
| 20.02.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 6,56% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 18.02.2025 | 1,33 | 1,33 | 1,23 | 1,24 | -6,42% | 380,00 |
| 17.02.2025 | 1,32 | 1,35 | 1,29 | 1,33 | -1,49% | - |
| 14.02.2025 | 1,35 | 1,39 | 1,31 | 1,35 | -2,89% | 50,00 |
| 13.02.2025 | 1,36 | 1,40 | 1,34 | 1,39 | -0,36% | - |
| 12.02.2025 | 1,34 | 1,39 | 1,31 | 1,39 | 4,12% | - |
| 11.02.2025 | 1,27 | 1,34 | 1,24 | 1,34 | 6,80% | - |
| 10.02.2025 | 1,11 | 1,31 | 1,11 | 1,25 | 12,61% | 6.444,00 |
| 07.02.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,37% | - |
| 06.02.2025 | 1,14 | 1,15 | 1,08 | 1,10 | -3,52% | - |
| 05.02.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -1,73% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,13 | 1,16 | -4,15% | - |
| 03.02.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 0,42% | - |
| 31.01.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 3,90% | - |
| 30.01.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 4,05% | - |
| 29.01.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | - |
| 28.01.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 27.01.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 24.01.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,33% | - |
| 23.01.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,45% | - |
| 22.01.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,32% | - |
| 21.01.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 1,79% | - |
| 20.01.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,89% | - |
| 17.01.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 16.01.2025 | 1,18 | 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 | 1,16 | 1,20 | -0,83% | - |