1,460€
-3,95%
Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -5,92% | - |
| 15.05.2025 | 1,35 | 1,52 | 1,35 | 1,52 | 16,92% | 8.225,00 |
| 14.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -3,70% | - |
| 13.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 12.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | 500,00 |
| 09.05.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 7,87% | 4.000,00 |
| 08.05.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,79% | - |
| 07.05.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 06.05.2025 | 1,14 | 1,26 | 1,14 | 1,26 | 10,53% | 21.850,00 |
| 05.05.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 5,56% | 550,00 |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 30.04.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -4,42% | 1.758,00 |
| 29.04.2025 | 1,04 | 1,13 | 1,04 | 1,13 | 5,61% | 15.000,00 |
| 28.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 24.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 23.04.2025 | 1,05 | 1,13 | 1,05 | 1,13 | 3,67% | 14.482,00 |
| 22.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 17.04.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 2,75% | 500,00 |
| 16.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.04.2025 | 1,03 | 1,12 | 1,03 | 1,09 | 20,44% | - |
| 14.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -3,72% | - |
| 11.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,53% | - |
| 10.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,16% | - |
| 09.04.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -3,14% | - |
| 08.04.2025 | 0,91 | 0,97 | 0,91 | 0,96 | 10,40% | - |
| 07.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -15,20% | - |
| 04.04.2025 | 1,12 | 1,12 | 1,02 | 1,02 | -11,30% | 20.300,00 |
| 03.04.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | 2.118,00 |
| 02.04.2025 | 1,15 | 1,19 | 1,13 | 1,13 | -8,13% | 40,00 |
| 01.04.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 2,50% | 2.569,00 |
| 31.03.2025 | 1,24 | 1,30 | 1,20 | 1,20 | -11,76% | 135,00 |
| 28.03.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 3,03% | 735,00 |
| 27.03.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 25.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,43% | - |
| 24.03.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 6,06% | 1.226,00 |
| 21.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 20.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 6,25% | 200,00 |
| 19.03.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 3,23% | 4.000,00 |
| 18.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 17.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 6,84% | - |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 11.03.2025 | 1,17 | 1,22 | 1,14 | 1,17 | -8,59% | 14.585,00 |
| 10.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 07.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 06.03.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 3,85% | 1.400,00 |
| 05.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | - |
| 04.03.2025 | 1,27 | 1,39 | 1,27 | 1,39 | 0,00% | 600,00 |
| 03.03.2025 | 1,26 | 1,39 | 1,26 | 1,39 | 8,59% | 1.450,00 |
| 28.02.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 3,23% | 1.600,00 |
| 27.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 26.02.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 8,33% | 1.000,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 24.02.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 0,00% | 1.500,00 |
| 21.02.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 11,97% | 7.291,00 |
| 20.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 19.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,75% | - |
| 18.02.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 3,20% | 20.000,00 |
| 17.02.2025 | 1,24 | 1,32 | 1,24 | 1,25 | -5,30% | 2.866,00 |
| 14.02.2025 | 1,27 | 1,33 | 1,27 | 1,32 | -2,94% | 4.414,00 |
| 13.02.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 0,74% | 100,00 |
| 12.02.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 14,41% | 102,00 |
| 11.02.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -4,07% | 120,00 |
| 10.02.2025 | 1,13 | 1,29 | 1,13 | 1,23 | 13,89% | 11.422,00 |
| 07.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 06.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 05.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 04.02.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -6,72% | - |
| 03.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 31.01.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 13,89% | 4.000,00 |
| 30.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 29.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 28.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 24.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 23.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 22.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 21.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -4,39% | - |
| 20.01.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 2,70% | 405,00 |
| 17.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 16.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 15.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 14.01.2025 | 1,17 | 1,23 | 1,12 | 1,23 | 1,65% | 500,00 |
| 13.01.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 8,04% | 3.000,00 |
| 10.01.2025 | 1,00 | 1,12 | 1,00 | 1,12 | 14,87% | 5.550,00 |
| 09.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 08.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 8,94% | - |
| 07.01.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 0,56% | - |
| 06.01.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 0,56% | - |
| 03.01.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -2,21% | - |
| 02.01.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -2,16% | - |
| 30.12.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 1,65% | - |
| 27.12.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -1,09% | - |
| 23.12.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 1,10% | - |
| 20.12.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -3,70% | - |
| 19.12.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -3,08% | - |
| 18.12.2024 | 0,94 | 0,98 | 0,94 | 0,98 | 7,73% | 2.000,00 |