1,765€
0,57%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,85% | - |
| 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 |
| 06.05.2025 | 1,12 | 1,30 | 1,12 | 1,24 | 10,22% | 20.200,00 |
| 05.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | 1.100,00 |
| 02.05.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | 1.100,00 |
| 30.04.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 29.04.2025 | 1,10 | 1,13 | 1,08 | 1,11 | 1,37% | 500,00 |
| 28.04.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -2,67% | - |
| 25.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,44% | - |
| 24.04.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 2,26% | - |
| 23.04.2025 | 1,09 | 1,17 | 1,09 | 1,11 | -3,49% | - |
| 22.04.2025 | 1,11 | 1,15 | 1,07 | 1,15 | 2,23% | - |
| 17.04.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 16.04.2025 | 1,12 | 1,17 | 1,10 | 1,12 | -2,19% | - |
| 15.04.2025 | 1,07 | 1,19 | 1,07 | 1,14 | 7,04% | - |
| 14.04.2025 | 0,96 | 1,07 | 0,96 | 1,07 | 11,23% | - |
| 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% | - |