1,530€
3,03%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 3,70% | - |
| 15.10.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,02% | - |
| 14.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 13.10.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,67% | 2.600,00 |
| 10.10.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 300,00 |
| 08.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 07.10.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 0,33% | - |
| 03.10.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 7,12% | - |
| 23.09.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -9,35% | - |
| 19.09.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -4,02% | - |
| 12.09.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 3,86% | - |
| 11.09.2025 | 1,59 | 1,62 | 1,55 | 1,56 | 0,97% | - |
| 05.09.2025 | 1,59 | 1,64 | 1,52 | 1,54 | -2,84% | 1.100,00 |
| 04.09.2025 | 1,58 | 1,65 | 1,58 | 1,59 | 0,63% | 100,00 |
| 03.09.2025 | 1,65 | 1,65 | 1,55 | 1,58 | -0,94% | 3.300,00 |
| 02.09.2025 | 1,68 | 1,69 | 1,59 | 1,59 | -5,92% | 10.000,00 |
| 01.09.2025 | 1,70 | 1,80 | 1,64 | 1,69 | -0,29% | 2.730,00 |
| 29.08.2025 | 1,66 | 1,74 | 1,62 | 1,70 | -0,29% | - |
| 28.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 27.08.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 1,54% | 5.100,00 |
| 26.08.2025 | 1,56 | 1,75 | 1,55 | 1,63 | 3,17% | 5.000,00 |
| 25.08.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | 4.828,00 |
| 22.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 21.08.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,56% | - |
| 20.08.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -3,70% | - |
| 19.08.2025 | 1,65 | 1,70 | 1,61 | 1,62 | -1,82% | 855,00 |
| 18.08.2025 | 1,67 | 1,68 | 1,63 | 1,65 | -0,60% | 860,00 |
| 15.08.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -0,60% | - |
| 14.08.2025 | 1,56 | 1,67 | 1,56 | 1,67 | 8,79% | - |
| 13.08.2025 | 1,51 | 1,57 | 1,48 | 1,54 | 1,66% | - |
| 12.08.2025 | 1,60 | 1,61 | 1,50 | 1,51 | -5,03% | 55,00 |
| 11.08.2025 | 1,52 | 1,59 | 1,47 | 1,59 | 3,92% | - |
| 08.08.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -2,55% | - |
| 07.08.2025 | 1,60 | 1,60 | 1,52 | 1,57 | -1,26% | - |
| 06.08.2025 | 1,67 | 1,67 | 1,56 | 1,59 | -3,93% | - |
| 05.08.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -3,22% | 6.775,00 |
| 04.08.2025 | 1,63 | 1,72 | 1,62 | 1,71 | 5,56% | 3.800,00 |
| 01.08.2025 | 1,72 | 1,72 | 1,62 | 1,62 | -5,81% | 150,00 |
| 31.07.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 270,00 |
| 30.07.2025 | 1,74 | 1,75 | 1,70 | 1,73 | -1,98% | - |
| 29.07.2025 | 1,75 | 1,80 | 1,71 | 1,77 | 1,15% | - |
| 28.07.2025 | 1,77 | 1,81 | 1,73 | 1,75 | -0,57% | - |
| 25.07.2025 | 1,77 | 1,79 | 1,73 | 1,76 | -1,13% | - |
| 24.07.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -1,11% | - |
| 23.07.2025 | 1,74 | 1,82 | 1,74 | 1,80 | 4,36% | - |
| 22.07.2025 | 1,86 | 1,86 | 1,69 | 1,72 | -8,02% | 2.000,00 |
| 21.07.2025 | 1,88 | 1,89 | 1,80 | 1,87 | -0,53% | - |
| 18.07.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -1,57% | - |
| 17.07.2025 | 1,95 | 1,96 | 1,91 | 1,91 | -1,55% | - |
| 16.07.2025 | 1,92 | 1,95 | 1,89 | 1,94 | 1,04% | - |
| 15.07.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -0,26% | 250,00 |
| 14.07.2025 | 1,89 | 1,96 | 1,85 | 1,93 | 1,05% | - |
| 11.07.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,04% | - |
| 10.07.2025 | 1,91 | 1,98 | 1,91 | 1,93 | -3,02% | - |
| 09.07.2025 | 1,83 | 1,99 | 1,82 | 1,99 | 8,77% | - |
| 08.07.2025 | 1,78 | 1,83 | 1,77 | 1,83 | 2,82% | - |
| 07.07.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 0,57% | - |
| 04.07.2025 | 1,79 | 1,82 | 1,77 | 1,77 | -0,84% | - |
| 03.07.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 1,42% | - |
| 02.07.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 01.07.2025 | 1,84 | 1,86 | 1,75 | 1,76 | -4,62% | - |
| 30.06.2025 | 1,86 | 1,90 | 1,84 | 1,84 | -1,60% | - |
| 27.06.2025 | 1,80 | 1,87 | 1,78 | 1,87 | 5,06% | - |
| 26.06.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,00% | - |
| 25.06.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -2,20% | - |
| 24.06.2025 | 1,84 | 1,85 | 1,77 | 1,82 | 0,00% | 525,00 |
| 23.06.2025 | 1,85 | 1,86 | 1,79 | 1,82 | -2,15% | - |
| 20.06.2025 | 1,86 | 1,92 | 1,81 | 1,86 | 1,09% | - |
| 19.06.2025 | 1,91 | 1,92 | 1,84 | 1,84 | -4,17% | - |
| 18.06.2025 | 2,00 | 2,00 | 1,88 | 1,92 | -3,76% | - |
| 17.06.2025 | 1,96 | 2,04 | 1,95 | 2,00 | 1,79% | - |
| 16.06.2025 | 1,83 | 1,99 | 1,81 | 1,96 | 7,69% | 500,00 |
| 13.06.2025 | 1,73 | 1,86 | 1,66 | 1,82 | 7,06% | - |
| 12.06.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 3,34% | - |
| 11.06.2025 | 1,62 | 1,66 | 1,58 | 1,65 | 1,23% | - |
| 10.06.2025 | 1,53 | 1,73 | 1,53 | 1,63 | 6,21% | 15.000,00 |
| 09.06.2025 | 1,63 | 1,63 | 1,45 | 1,53 | -6,13% | 250,00 |
| 06.06.2025 | 1,73 | 1,73 | 1,47 | 1,63 | -4,68% | - |
| 05.06.2025 | 1,64 | 1,74 | 1,63 | 1,71 | 4,59% | - |
| 04.06.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,83% | - |
| 03.06.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 3,25% | - |
| 02.06.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 3,36% | - |
| 30.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 1,36% | - |
| 28.05.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,08% | - |
| 27.05.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,35% | 2.500,00 |
| 26.05.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 23.05.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,71% | - |
| 22.05.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,35% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 20.05.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,41% | - |
| 19.05.2025 | 1,45 | 1,49 | 1,45 | 1,46 | -0,34% | 4.000,00 |
| 16.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 15.05.2025 | 1,40 | 1,51 | 1,40 | 1,47 | 4,27% | 6.000,00 |
| 14.05.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 5,64% | - |
| 13.05.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -6,01% | - |
| 12.05.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,71% | 250,00 |
| 09.05.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 1,08% | - |
| 08.05.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 4,91% | - |
| 07.05.2025 | 1,24 | 1,35 | 1,24 | 1,33 | 6,85% | 3.000,00 |