3,080€
3,36%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,94 | 3,19 | 2,94 | 3,10 | 4,03% | 735,00 |
| 08.07.2026 | 3,02 | 3,12 | 2,92 | 2,98 | -7,74% | 2.694,00 |
| 07.07.2026 | 3,14 | 3,44 | 3,14 | 3,23 | 9,12% | 3.509,00 |
| 06.07.2026 | 2,95 | 3,01 | 2,92 | 2,96 | 0,00% | 414,00 |
| 03.07.2026 | 3,14 | 3,18 | 2,72 | 2,96 | -6,92% | 200,00 |
| 02.07.2026 | 3,28 | 3,30 | 3,04 | 3,18 | -6,74% | - |
| 01.07.2026 | 3,24 | 3,49 | 3,23 | 3,41 | 4,28% | 225,00 |
| 30.06.2026 | 2,92 | 3,37 | 2,92 | 3,27 | 4,14% | 100,00 |
| 26.06.2026 | 3,26 | 3,28 | 3,08 | 3,14 | -12,78% | 490,00 |
| 25.06.2026 | 3,59 | 3,67 | 3,58 | 3,60 | 0,56% | 350,00 |
| 24.06.2026 | 3,92 | 4,04 | 3,58 | 3,58 | -9,37% | 2.169,00 |
| 23.06.2026 | 4,42 | 4,42 | 3,82 | 3,95 | -11,04% | 2.100,00 |
| 22.06.2026 | 4,32 | 4,44 | 4,30 | 4,44 | 4,47% | - |
| 18.06.2026 | 4,28 | 4,41 | 4,18 | 4,25 | 5,72% | - |
| 16.06.2026 | 3,90 | 4,03 | 3,80 | 4,02 | 2,03% | 247,00 |
| 15.06.2026 | 3,88 | 4,04 | 3,83 | 3,94 | 1,55% | 300,00 |
| 12.06.2026 | 3,70 | 3,88 | 3,66 | 3,88 | 2,65% | 400,00 |
| 11.06.2026 | 3,80 | 4,00 | 3,69 | 3,78 | 2,44% | 657,00 |
| 10.06.2026 | 4,10 | 4,21 | 3,62 | 3,69 | -16,89% | 967,00 |
| 09.06.2026 | 4,52 | 4,66 | 4,37 | 4,44 | 1,37% | 570,00 |
| 08.06.2026 | 4,25 | 4,50 | 4,25 | 4,38 | 7,09% | 2.060,00 |
| 05.06.2026 | 3,87 | 4,30 | 3,83 | 4,09 | 7,92% | 7.637,00 |
| 04.06.2026 | 3,32 | 3,82 | 3,07 | 3,79 | 5,87% | 1.800,00 |
| 03.06.2026 | 4,18 | 4,23 | 3,56 | 3,58 | -16,94% | 7.611,00 |
| 02.06.2026 | 4,58 | 4,70 | 4,21 | 4,31 | -8,10% | 1.950,00 |
| 01.06.2026 | 4,52 | 4,87 | 4,40 | 4,69 | 4,22% | 5.150,00 |
| 29.05.2026 | 4,42 | 4,51 | 4,36 | 4,50 | 1,35% | 500,00 |
| 28.05.2026 | 4,64 | 4,72 | 4,30 | 4,44 | -3,69% | 2.003,00 |
| 26.05.2026 | 4,56 | 4,73 | 4,26 | 4,61 | 4,54% | 2.080,00 |
| 25.05.2026 | 4,45 | 4,46 | 4,38 | 4,41 | 3,76% | 1.235,00 |
| 22.05.2026 | 4,74 | 4,80 | 4,24 | 4,25 | -18,66% | 200,00 |
| 20.05.2026 | 5,28 | 5,28 | 5,23 | 5,23 | 12,61% | - |
| 18.05.2026 | 4,56 | 4,66 | 4,54 | 4,64 | 4,04% | 1.385,00 |
| 15.05.2026 | 4,52 | 4,65 | 4,45 | 4,46 | -3,67% | 140,00 |
| 14.05.2026 | 4,64 | 4,85 | 4,51 | 4,63 | 5,47% | 100,00 |
| 13.05.2026 | 4,20 | 4,42 | 4,10 | 4,39 | 4,52% | - |
| 12.05.2026 | 4,37 | 4,37 | 4,14 | 4,20 | -5,83% | 20,00 |
| 11.05.2026 | 4,48 | 4,49 | 4,40 | 4,46 | -5,71% | 20,00 |
| 08.05.2026 | 4,73 | 4,74 | 4,70 | 4,73 | 3,05% | - |
| 07.05.2026 | 3,85 | 4,60 | 3,85 | 4,59 | 24,39% | 371,00 |
| 06.05.2026 | 4,11 | 4,11 | 3,60 | 3,69 | -8,66% | 950,00 |
| 05.05.2026 | 4,94 | 4,94 | 3,82 | 4,04 | -18,55% | 8.117,00 |
| 04.05.2026 | 3,60 | 5,35 | 0,00 | 4,96 | 53,09% | 20.283,00 |
| 30.04.2026 | 3,10 | 3,26 | 3,07 | 3,24 | 0,62% | - |
| 29.04.2026 | 3,06 | 3,22 | 3,01 | 3,22 | 11,81% | - |
| 28.04.2026 | 3,04 | 3,14 | 2,85 | 2,88 | -15,29% | - |
| 27.04.2026 | 3,47 | 3,48 | 3,40 | 3,40 | 1,49% | - |
| 24.04.2026 | 3,26 | 3,38 | 3,25 | 3,35 | 4,04% | 18,00 |
| 23.04.2026 | 3,07 | 3,24 | 3,05 | 3,22 | 9,15% | 500,00 |
| 22.04.2026 | 2,90 | 3,12 | 2,87 | 2,95 | 4,24% | - |
| 21.04.2026 | 2,84 | 2,86 | 2,78 | 2,83 | 2,54% | - |
| 20.04.2026 | 2,64 | 2,76 | 2,63 | 2,76 | 8,66% | - |
| 17.04.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 16.04.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 5,00% | - |
| 15.04.2026 | 2,41 | 2,50 | 2,39 | 2,40 | 4,80% | - |
| 14.04.2026 | 2,24 | 2,30 | 2,24 | 2,29 | 2,23% | - |
| 13.04.2026 | 2,28 | 2,31 | 2,24 | 2,24 | -3,45% | - |
| 10.04.2026 | 2,36 | 2,36 | 2,28 | 2,32 | -1,69% | - |
| 09.04.2026 | 2,38 | 2,44 | 2,29 | 2,36 | 0,00% | 40,00 |
| 08.04.2026 | 2,43 | 2,45 | 2,35 | 2,36 | 1,29% | - |
| 07.04.2026 | 2,34 | 2,40 | 2,30 | 2,33 | -0,43% | - |
| 02.04.2026 | 2,32 | 2,36 | 2,22 | 2,34 | 4,93% | 3.000,00 |
| 01.04.2026 | 2,15 | 2,25 | 2,15 | 2,23 | 2,76% | - |
| 31.03.2026 | 2,22 | 2,22 | 2,16 | 2,17 | -0,46% | - |
| 30.03.2026 | 2,14 | 2,20 | 2,14 | 2,18 | 2,35% | - |
| 27.03.2026 | 2,11 | 2,17 | 2,08 | 2,13 | -0,47% | - |
| 26.03.2026 | 2,12 | 2,21 | 2,10 | 2,14 | 0,94% | - |
| 25.03.2026 | 1,96 | 2,16 | 1,96 | 2,12 | 9,84% | - |
| 24.03.2026 | 1,94 | 2,05 | 1,93 | 1,93 | 8,12% | - |
| 23.03.2026 | 1,83 | 1,86 | 1,63 | 1,79 | -7,03% | - |
| 20.03.2026 | 1,95 | 1,97 | 1,90 | 1,92 | -2,04% | - |
| 19.03.2026 | 2,14 | 2,14 | 1,96 | 1,96 | -8,41% | - |
| 18.03.2026 | 2,18 | 2,18 | 2,13 | 2,14 | 0,00% | - |
| 17.03.2026 | 2,13 | 2,16 | 2,13 | 2,14 | -0,47% | - |
| 16.03.2026 | 2,28 | 2,28 | 2,14 | 2,15 | -4,02% | - |
| 13.03.2026 | 2,26 | 2,28 | 2,24 | 2,24 | -0,88% | - |
| 12.03.2026 | 2,27 | 2,32 | 2,26 | 2,26 | -1,74% | - |
| 11.03.2026 | 2,20 | 2,30 | 2,18 | 2,30 | 4,55% | - |
| 10.03.2026 | 2,10 | 2,21 | 2,07 | 2,20 | 4,27% | - |
| 09.03.2026 | 2,17 | 2,23 | 2,05 | 2,11 | -6,64% | - |
| 06.03.2026 | 2,25 | 2,26 | 2,18 | 2,26 | 0,00% | - |
| 05.03.2026 | 2,26 | 2,28 | 2,26 | 2,26 | -0,44% | - |
| 04.03.2026 | 2,14 | 2,30 | 2,14 | 2,27 | 5,09% | - |
| 03.03.2026 | 2,27 | 2,30 | 2,12 | 2,16 | -6,09% | 70,00 |
| 02.03.2026 | 2,26 | 2,32 | 2,24 | 2,30 | 2,22% | - |
| 27.02.2026 | 2,26 | 2,28 | 2,25 | 2,25 | -0,44% | - |
| 26.02.2026 | 2,32 | 2,32 | 2,25 | 2,26 | -2,59% | - |
| 25.02.2026 | 2,24 | 2,34 | 2,24 | 2,32 | 3,57% | - |
| 24.02.2026 | 2,24 | 2,28 | 2,24 | 2,24 | 0,00% | - |
| 23.02.2026 | 2,30 | 2,32 | 2,24 | 2,24 | -3,86% | 1.200,00 |
| 20.02.2026 | 2,34 | 2,34 | 2,28 | 2,33 | -0,43% | - |
| 19.02.2026 | 2,34 | 2,36 | 2,33 | 2,34 | -0,85% | - |
| 18.02.2026 | 2,32 | 2,36 | 2,30 | 2,36 | 2,61% | - |
| 17.02.2026 | 2,34 | 2,36 | 2,28 | 2,30 | -2,13% | - |
| 16.02.2026 | 2,26 | 2,38 | 2,25 | 2,35 | 3,98% | 50,00 |
| 13.02.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 12.02.2026 | 2,28 | 2,29 | 2,25 | 2,26 | -0,88% | - |
| 11.02.2026 | 2,30 | 2,31 | 2,26 | 2,28 | -1,72% | - |
| 10.02.2026 | 2,34 | 2,36 | 2,32 | 2,32 | 0,43% | - |
| 09.02.2026 | 2,28 | 2,31 | 2,28 | 2,31 | 1,76% | - |