Echtzeit-Aktienkurs Filtronic PLC
Bid:
Ask:
Aktienkurse zur Filtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,12 | 4,42 | 4,12 | 4,42 | 0,00% | 720,00 |
| 17.06.2026 | 4,04 | 4,42 | 4,04 | 4,42 | 3,76% | 370,00 |
| 16.06.2026 | 3,74 | 4,26 | 3,74 | 4,26 | 7,04% | 350,00 |
| 15.06.2026 | 3,92 | 3,98 | 3,92 | 3,98 | -1,49% | 1.450,00 |
| 12.06.2026 | 3,70 | 4,04 | 3,70 | 4,04 | 6,88% | 20.150,00 |
| 11.06.2026 | 3,56 | 4,08 | 3,56 | 3,78 | 1,61% | 19.832,00 |
| 10.06.2026 | 3,84 | 3,84 | 3,72 | 3,72 | -11,85% | 1.300,00 |
| 09.06.2026 | 4,42 | 4,64 | 4,22 | 4,22 | -7,86% | 6.139,00 |
| 08.06.2026 | 4,16 | 4,58 | 4,04 | 4,58 | 9,57% | 4.119,00 |
| 05.06.2026 | 4,08 | 4,52 | 3,90 | 4,18 | 7,73% | 41.809,00 |
| 04.06.2026 | 3,22 | 3,88 | 3,22 | 3,88 | 11,49% | 995,00 |
| 03.06.2026 | 4,06 | 4,18 | 3,48 | 3,48 | -18,69% | 4.343,00 |
| 02.06.2026 | 4,48 | 4,48 | 4,18 | 4,28 | -3,60% | 8.468,00 |
| 01.06.2026 | 4,40 | 4,86 | 4,40 | 4,44 | 2,30% | 22.103,00 |
| 29.05.2026 | 4,12 | 4,62 | 4,12 | 4,34 | -2,25% | 7.498,00 |
| 28.05.2026 | 4,52 | 4,54 | 4,42 | 4,44 | -12,08% | 6.400,00 |
| 27.05.2026 | 4,64 | 5,20 | 4,64 | 5,05 | 10,26% | 14.596,00 |
| 26.05.2026 | 4,50 | 4,70 | 4,34 | 4,58 | -0,43% | 9.839,00 |
| 25.05.2026 | 4,28 | 4,60 | 4,28 | 4,60 | 6,98% | 2.086,00 |
| 22.05.2026 | 4,58 | 4,68 | 4,26 | 4,30 | -6,52% | 33.613,00 |
| 21.05.2026 | 5,30 | 5,55 | 4,60 | 4,60 | -14,02% | 1.310,00 |
| 20.05.2026 | 5,20 | 5,35 | 5,20 | 5,35 | 0,00% | 7.300,00 |
| 19.05.2026 | 4,64 | 5,35 | 4,64 | 5,35 | 13,35% | 1.994,00 |
| 18.05.2026 | 4,90 | 4,90 | 4,66 | 4,72 | 2,16% | 3.330,00 |
| 15.05.2026 | 4,78 | 4,78 | 4,58 | 4,62 | -1,70% | 2.650,00 |
| 14.05.2026 | 4,90 | 4,90 | 4,58 | 4,70 | 0,86% | 2.983,00 |
| 13.05.2026 | 4,06 | 4,66 | 4,06 | 4,66 | 10,43% | 1.850,00 |
| 12.05.2026 | 4,26 | 4,26 | 4,22 | 4,22 | -8,26% | 527,00 |
| 11.05.2026 | 4,32 | 4,62 | 4,20 | 4,60 | 3,14% | 12.945,00 |
| 08.05.2026 | 4,62 | 4,74 | 4,36 | 4,46 | -7,08% | 60.296,00 |
| 07.05.2026 | 3,78 | 4,80 | 3,78 | 4,80 | 9,09% | 3.159,00 |
| 06.05.2026 | 4,12 | 4,40 | 3,82 | 4,40 | 3,29% | 7.841,00 |
| 05.05.2026 | 4,82 | 4,82 | 3,70 | 4,26 | -14,80% | 42.054,00 |
| 04.05.2026 | 3,58 | 6,90 | 3,58 | 5,00 | 57,23% | 342.557,00 |
| 30.04.2026 | 3,04 | 3,18 | 3,04 | 3,18 | -3,64% | 600,00 |
| 29.04.2026 | 3,10 | 3,34 | 3,10 | 3,30 | 11,49% | 9.344,00 |
| 28.04.2026 | 3,02 | 3,04 | 2,78 | 2,96 | -4,52% | 9.795,00 |
| 27.04.2026 | 3,54 | 3,54 | 3,10 | 3,10 | -10,92% | 4.440,00 |
| 24.04.2026 | 3,20 | 3,48 | 3,20 | 3,48 | 6,75% | 1.400,00 |
| 23.04.2026 | 3,04 | 3,26 | 3,04 | 3,26 | 8,67% | 155,00 |
| 22.04.2026 | 2,80 | 3,00 | 2,80 | 3,00 | 9,49% | 500,00 |
| 21.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
| 20.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 17.04.2026 | 2,46 | 2,68 | 2,46 | 2,68 | 8,94% | 10,00 |
| 16.04.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 6,96% | 4.095,00 |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 14.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 13.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 08.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.04.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 0,87% | 5.001,00 |
| 02.04.2026 | 2,24 | 2,36 | 2,24 | 2,30 | 7,48% | 3.703,00 |
| 01.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 31.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 30.03.2026 | 2,08 | 2,16 | 2,08 | 2,16 | 5,88% | 1.763,00 |
| 27.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 26.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 8,99% | - |
| 25.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 24.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 6,18% | - |
| 23.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 20.03.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -11,65% | 2.855,00 |
| 19.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 18.03.2026 | 2,10 | 2,22 | 2,10 | 2,22 | 6,73% | 1.497,00 |
| 17.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 16.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 13.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | 800,00 |
| 12.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 11.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 10.03.2026 | 1,99 | 2,26 | 1,99 | 2,26 | 5,61% | 120,00 |
| 09.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 100,00 |
| 06.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 1.000,00 |
| 05.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 04.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | 1.456,00 |
| 03.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 02.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 27.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 26.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 25.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 24.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 23.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.02.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -2,63% | 170,00 |
| 19.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 18.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 17.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 16.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 13.02.2026 | 2,18 | 2,32 | 2,18 | 2,32 | 0,87% | 1.000,00 |
| 12.02.2026 | 2,20 | 2,30 | 2,20 | 2,30 | 4,55% | 3.691,00 |
| 11.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 10.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 09.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 06.02.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 2,61% | 800,00 |
| 05.02.2026 | 2,18 | 2,36 | 2,18 | 2,30 | 10,58% | 22.471,00 |
| 04.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | - |
| 03.02.2026 | 2,06 | 2,20 | 2,06 | 2,20 | -8,33% | 195,00 |
| 02.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 1.000,00 |
| 30.01.2026 | 2,04 | 2,38 | 2,04 | 2,38 | 10,19% | 3.400,00 |
| 29.01.2026 | 1,91 | 2,16 | 1,91 | 2,16 | 0,93% | 4.000,00 |
| 28.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 27.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -6,84% | - |