2,860€
11,72%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 2,84 | 2,85 | 2,76 | 2,79 | -1,76% | 71,00 |
| 04.02.2025 | 2,67 | 2,84 | 2,67 | 2,84 | 5,97% | - |
| 03.02.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 2,29% | - |
| 31.01.2025 | 2,63 | 2,65 | 2,61 | 2,62 | -0,76% | - |
| 30.01.2025 | 2,68 | 2,69 | 2,63 | 2,64 | -0,75% | - |
| 29.01.2025 | 2,68 | 2,71 | 2,64 | 2,66 | -0,75% | - |
| 28.01.2025 | 2,61 | 2,71 | 2,61 | 2,68 | 3,08% | - |
| 27.01.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -0,76% | - |
| 24.01.2025 | 2,50 | 2,63 | 2,50 | 2,62 | 4,80% | - |
| 23.01.2025 | 2,46 | 2,64 | 2,46 | 2,50 | 1,63% | - |
| 22.01.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,23% | - |
| 21.01.2025 | 2,36 | 2,48 | 2,36 | 2,43 | -2,02% | - |
| 20.01.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 1,64% | - |
| 17.01.2025 | 2,52 | 2,53 | 2,42 | 2,44 | -3,17% | - |
| 16.01.2025 | 2,49 | 2,54 | 2,49 | 2,52 | 0,80% | - |
| 15.01.2025 | 2,52 | 2,54 | 2,50 | 2,50 | 0,40% | - |
| 14.01.2025 | 2,40 | 2,55 | 2,40 | 2,49 | -0,40% | - |
| 13.01.2025 | 2,57 | 2,57 | 2,48 | 2,50 | -2,72% | - |
| 10.01.2025 | 2,46 | 2,59 | 2,46 | 2,57 | -0,77% | - |
| 09.01.2025 | 2,52 | 2,63 | 2,52 | 2,59 | -2,26% | - |
| 08.01.2025 | 2,67 | 2,68 | 2,63 | 2,65 | -0,38% | - |
| 07.01.2025 | 2,56 | 2,68 | 2,56 | 2,66 | -0,37% | - |
| 06.01.2025 | 2,62 | 2,74 | 2,62 | 2,67 | -2,20% | - |
| 03.01.2025 | 2,76 | 2,76 | 2,70 | 2,73 | -1,09% | - |
| 02.01.2025 | 2,54 | 2,76 | 2,54 | 2,76 | 2,99% | - |
| 30.12.2024 | 2,56 | 2,69 | 2,56 | 2,68 | 1,52% | - |
| 27.12.2024 | 2,70 | 2,70 | 2,63 | 2,64 | -2,58% | - |
| 23.12.2024 | 2,75 | 2,76 | 2,71 | 2,71 | -1,45% | - |
| 20.12.2024 | 2,73 | 2,76 | 2,71 | 2,75 | -0,72% | - |
| 19.12.2024 | 2,80 | 2,81 | 2,71 | 2,77 | -0,72% | - |
| 18.12.2024 | 2,80 | 2,84 | 2,79 | 2,79 | -0,36% | - |
| 17.12.2024 | 2,78 | 2,81 | 2,78 | 2,80 | 0,00% | - |
| 16.12.2024 | 2,66 | 2,80 | 2,66 | 2,80 | 1,08% | - |
| 13.12.2024 | 2,72 | 2,79 | 2,70 | 2,77 | 2,97% | - |
| 12.12.2024 | 2,54 | 2,72 | 2,54 | 2,69 | 0,75% | - |
| 11.12.2024 | 2,52 | 2,67 | 2,52 | 2,67 | 1,14% | - |
| 10.12.2024 | 2,52 | 2,64 | 2,52 | 2,64 | -0,38% | - |
| 09.12.2024 | 2,50 | 2,65 | 2,50 | 2,65 | 2,32% | - |
| 06.12.2024 | 2,61 | 2,63 | 2,59 | 2,59 | -0,77% | - |
| 05.12.2024 | 2,50 | 2,62 | 2,50 | 2,61 | 0,38% | - |
| 04.12.2024 | 2,63 | 2,63 | 2,60 | 2,60 | 0,39% | - |
| 03.12.2024 | 2,52 | 2,63 | 2,52 | 2,59 | -1,52% | - |
| 02.12.2024 | 2,46 | 2,63 | 2,46 | 2,63 | 2,33% | - |
| 29.11.2024 | 2,46 | 2,58 | 2,46 | 2,57 | 1,18% | - |
| 28.11.2024 | 2,48 | 2,56 | 2,47 | 2,54 | 2,42% | - |
| 27.11.2024 | 2,59 | 2,60 | 2,44 | 2,48 | -4,98% | - |
| 26.11.2024 | 2,52 | 2,64 | 2,52 | 2,61 | 0,00% | - |
| 25.11.2024 | 2,63 | 2,64 | 2,61 | 2,61 | -0,38% | - |
| 22.11.2024 | 2,65 | 2,70 | 2,61 | 2,62 | -0,38% | - |
| 21.11.2024 | 2,73 | 2,75 | 2,63 | 2,63 | -3,31% | - |
| 20.11.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -2,86% | - |
| 19.11.2024 | 2,68 | 2,86 | 2,68 | 2,80 | 0,00% | - |
| 18.11.2024 | 2,86 | 2,86 | 2,79 | 2,80 | -1,41% | - |
| 15.11.2024 | 2,74 | 2,86 | 2,74 | 2,84 | -0,70% | - |
| 14.11.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | - |
| 13.11.2024 | 2,74 | 2,87 | 2,74 | 2,86 | 0,00% | - |
| 12.11.2024 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | - |
| 11.11.2024 | 2,72 | 2,88 | 2,72 | 2,88 | 2,13% | - |
| 08.11.2024 | 2,66 | 2,85 | 2,66 | 2,82 | 0,00% | - |
| 07.11.2024 | 2,80 | 2,82 | 2,79 | 2,82 | 0,71% | - |
| 06.11.2024 | 2,86 | 2,87 | 2,80 | 2,80 | -1,06% | - |
| 05.11.2024 | 2,92 | 2,92 | 2,83 | 2,83 | -1,39% | - |
| 04.11.2024 | 2,89 | 2,92 | 2,86 | 2,87 | -0,35% | - |
| 01.11.2024 | 2,93 | 2,95 | 2,87 | 2,88 | -1,71% | - |
| 31.10.2024 | 2,78 | 2,99 | 2,78 | 2,93 | 0,00% | - |
| 30.10.2024 | 2,82 | 2,96 | 2,82 | 2,93 | 4,27% | - |
| 29.10.2024 | 2,86 | 2,86 | 2,81 | 2,81 | -1,75% | - |
| 28.10.2024 | 2,74 | 2,89 | 2,74 | 2,86 | 5,15% | - |
| 25.10.2024 | 2,82 | 2,87 | 2,72 | 2,72 | -3,20% | - |
| 24.10.2024 | 2,80 | 2,82 | 2,79 | 2,81 | 0,72% | - |
| 23.10.2024 | 2,86 | 2,86 | 2,79 | 2,79 | -0,36% | - |
| 22.10.2024 | 2,68 | 2,84 | 2,68 | 2,80 | 0,00% | - |
| 21.10.2024 | 2,70 | 2,83 | 2,70 | 2,80 | -0,71% | - |
| 18.10.2024 | 2,87 | 2,87 | 2,78 | 2,82 | -5,05% | - |
| 17.10.2024 | 2,98 | 3,12 | 2,96 | 2,97 | -5,71% | - |
| 16.10.2024 | 3,01 | 3,16 | 2,99 | 3,15 | 4,30% | - |
| 15.10.2024 | 2,66 | 3,03 | 2,66 | 3,02 | 8,24% | - |
| 14.10.2024 | 2,78 | 2,79 | 2,76 | 2,79 | 0,36% | - |
| 11.10.2024 | 2,60 | 2,79 | 2,60 | 2,78 | 2,21% | - |
| 10.10.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 0,37% | - |
| 09.10.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 08.10.2024 | 2,60 | 2,72 | 2,60 | 2,69 | -1,10% | - |
| 07.10.2024 | 2,71 | 2,73 | 2,70 | 2,72 | 0,74% | - |
| 04.10.2024 | 2,69 | 2,73 | 2,69 | 2,70 | 0,00% | - |
| 03.10.2024 | 2,72 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 02.10.2024 | 2,66 | 2,79 | 2,66 | 2,72 | -2,16% | - |
| 01.10.2024 | 2,52 | 2,82 | 2,52 | 2,78 | 4,91% | - |
| 30.09.2024 | 2,54 | 2,65 | 2,54 | 2,65 | 3,92% | - |
| 27.09.2024 | 2,69 | 2,70 | 2,52 | 2,55 | -5,56% | - |
| 26.09.2024 | 2,70 | 2,82 | 2,69 | 2,70 | -4,26% | - |
| 25.09.2024 | 2,84 | 2,84 | 2,80 | 2,82 | -0,70% | - |
| 24.09.2024 | 2,74 | 2,94 | 2,74 | 2,84 | -0,70% | - |
| 23.09.2024 | 2,72 | 2,87 | 2,72 | 2,86 | 2,14% | - |
| 20.09.2024 | 2,68 | 2,86 | 2,68 | 2,80 | 0,00% | - |
| 19.09.2024 | 2,66 | 2,82 | 2,66 | 2,80 | 0,72% | - |
| 18.09.2024 | 2,81 | 2,81 | 2,75 | 2,78 | 0,36% | - |
| 17.09.2024 | 2,70 | 2,82 | 2,70 | 2,77 | -1,77% | - |
| 16.09.2024 | 2,81 | 2,82 | 2,77 | 2,82 | 0,36% | - |
| 13.09.2024 | 2,79 | 2,81 | 2,78 | 2,81 | 1,08% | - |
| 12.09.2024 | 2,68 | 2,82 | 2,68 | 2,78 | -0,71% | - |