2,500€
8,70%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,37 | 2,56 | 2,30 | 2,52 | 9,57% | - |
| 24.04.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 23.04.2025 | 2,24 | 2,32 | 2,24 | 2,26 | 1,80% | - |
| 22.04.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 0,91% | - |
| 17.04.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 1,85% | - |
| 16.04.2025 | 2,16 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 15.04.2025 | 2,16 | 2,20 | 2,16 | 2,18 | -3,54% | - |
| 14.04.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 1,80% | - |
| 11.04.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -2,63% | - |
| 10.04.2025 | 2,18 | 2,30 | 2,18 | 2,28 | 5,56% | - |
| 09.04.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -5,26% | - |
| 08.04.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 6,54% | - |
| 07.04.2025 | 2,12 | 2,14 | 2,12 | 2,14 | -5,73% | - |
| 04.04.2025 | 2,26 | 2,27 | 2,26 | 2,27 | -1,30% | - |
| 03.04.2025 | 2,33 | 2,33 | 2,30 | 2,30 | 4,55% | - |
| 02.04.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 01.04.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | - |
| 31.03.2025 | 2,12 | 2,16 | 2,12 | 2,16 | -1,82% | - |
| 28.03.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 27.03.2025 | 2,18 | 2,24 | 2,18 | 2,20 | -3,51% | - |
| 26.03.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | - |
| 25.03.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 3,64% | - |
| 24.03.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 4,76% | - |
| 21.03.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 1,94% | - |
| 20.03.2025 | 2,10 | 2,14 | 2,06 | 2,06 | -3,74% | - |
| 19.03.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 18.03.2025 | 2,20 | 2,32 | 2,12 | 2,12 | -6,19% | - |
| 17.03.2025 | 2,22 | 2,26 | 2,22 | 2,26 | -0,88% | - |
| 14.03.2025 | 2,30 | 2,32 | 2,28 | 2,28 | -0,87% | - |
| 13.03.2025 | 2,24 | 2,30 | 2,24 | 2,30 | -2,54% | - |
| 12.03.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,85% | - |
| 11.03.2025 | 2,36 | 2,40 | 2,34 | 2,34 | -3,31% | - |
| 10.03.2025 | 2,40 | 2,44 | 2,40 | 2,42 | -0,82% | - |
| 07.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 06.03.2025 | 2,46 | 2,52 | 2,46 | 2,50 | -0,79% | - |
| 05.03.2025 | 2,52 | 2,56 | 2,52 | 2,52 | -3,82% | - |
| 04.03.2025 | 2,64 | 2,68 | 2,62 | 2,62 | -2,24% | - |
| 03.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | - |
| 28.02.2025 | 2,66 | 2,70 | 2,66 | 2,68 | -2,19% | - |
| 27.02.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 2,24% | - |
| 26.02.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | - |
| 25.02.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 1,52% | - |
| 24.02.2025 | 2,60 | 2,66 | 2,60 | 2,64 | 0,76% | - |
| 21.02.2025 | 2,60 | 2,64 | 2,60 | 2,62 | 0,00% | - |
| 20.02.2025 | 2,60 | 2,64 | 2,60 | 2,62 | 0,00% | - |
| 19.02.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 18.02.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 17.02.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 14.02.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 13.02.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 1,57% | - |
| 12.02.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | - |
| 11.02.2025 | 2,50 | 2,58 | 2,50 | 2,56 | -1,54% | - |
| 10.02.2025 | 2,60 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 07.02.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 06.02.2025 | 2,64 | 2,68 | 2,62 | 2,62 | -8,39% | - |
| 05.02.2025 | 2,72 | 2,86 | 2,68 | 2,86 | 11,72% | 71,00 |
| 04.02.2025 | 2,56 | 2,58 | 2,56 | 2,56 | 0,79% | - |
| 03.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 31.01.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 30.01.2025 | 2,56 | 2,60 | 2,52 | 2,52 | -2,33% | - |
| 29.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.01.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 2,38% | - |
| 27.01.2025 | 2,50 | 2,52 | 2,48 | 2,52 | -0,79% | - |
| 24.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | - |
| 23.01.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 5,93% | - |
| 22.01.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,85% | - |
| 21.01.2025 | 2,36 | 2,38 | 2,34 | 2,34 | -1,68% | - |
| 20.01.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 17.01.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -3,28% | - |
| 16.01.2025 | 2,38 | 2,46 | 2,38 | 2,44 | 0,00% | - |
| 15.01.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 14.01.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,00% | - |
| 13.01.2025 | 2,46 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 10.01.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 09.01.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 08.01.2025 | 2,56 | 2,58 | 2,54 | 2,54 | -2,31% | - |
| 07.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 06.01.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 03.01.2025 | 2,62 | 2,68 | 2,62 | 2,62 | -1,50% | - |
| 02.01.2025 | 2,54 | 2,66 | 2,54 | 2,66 | 3,91% | - |
| 30.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 27.12.2024 | 2,58 | 2,60 | 2,58 | 2,58 | -2,27% | - |
| 23.12.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,00% | - |
| 20.12.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 0,76% | - |
| 19.12.2024 | 2,68 | 2,70 | 2,62 | 2,62 | -2,96% | - |
| 18.12.2024 | 2,68 | 2,74 | 2,68 | 2,70 | 0,00% | - |
| 17.12.2024 | 2,66 | 2,70 | 2,66 | 2,70 | 2,27% | - |
| 16.12.2024 | 2,60 | 2,70 | 2,60 | 2,64 | -0,75% | - |
| 13.12.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 3,10% | - |
| 12.12.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 1,57% | - |
| 11.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 10.12.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 09.12.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 0,00% | - |
| 06.12.2024 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 05.12.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 04.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 03.12.2024 | 2,52 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 02.12.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 0,00% | - |
| 29.11.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 3,28% | - |
| 28.11.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | - |