2,560€
6,67%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 21.08.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -1,64% | - |
| 20.08.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 1,67% | - |
| 19.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 18.08.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 15.08.2025 | 2,42 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 14.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 13.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 12.08.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 11.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 08.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 07.08.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 3,33% | - |
| 06.08.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 05.08.2025 | 2,42 | 2,44 | 2,38 | 2,38 | -1,65% | - |
| 04.08.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 01.08.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -2,42% | - |
| 31.07.2025 | 2,46 | 2,50 | 2,46 | 2,48 | -1,59% | - |
| 30.07.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 5,88% | - |
| 29.07.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 28.07.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 25.07.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 3,42% | - |
| 24.07.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 0,86% | - |
| 23.07.2025 | 2,32 | 2,34 | 2,32 | 2,32 | 0,00% | - |
| 22.07.2025 | 2,40 | 2,40 | 2,26 | 2,32 | -4,13% | - |
| 21.07.2025 | 2,48 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 18.07.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 17.07.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 16.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 15.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.07.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 10.07.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | - |
| 09.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 08.07.2025 | 2,56 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 07.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 04.07.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | - |
| 03.07.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
| 02.07.2025 | 2,56 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 01.07.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 30.06.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 27.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 26.06.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 25.06.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 24.06.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 23.06.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 20.06.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 19.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 4,10% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 17.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 16.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 13.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 12.06.2025 | 2,44 | 2,46 | 2,42 | 2,46 | -0,81% | - |
| 11.06.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -1,59% | - |
| 10.06.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 09.06.2025 | 2,58 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 06.06.2025 | 2,62 | 2,64 | 2,62 | 2,62 | -1,50% | - |
| 05.06.2025 | 2,60 | 2,66 | 2,58 | 2,66 | 2,31% | - |
| 04.06.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 3,17% | - |
| 03.06.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 3,28% | - |
| 02.06.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 30.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 29.05.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 28.05.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -3,28% | - |
| 27.05.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | - |
| 26.05.2025 | 2,46 | 2,46 | 2,38 | 2,40 | -1,64% | - |
| 23.05.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 22.05.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 21.05.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 20.05.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 19.05.2025 | 2,60 | 2,64 | 2,60 | 2,60 | -0,76% | - |
| 16.05.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -1,50% | - |
| 15.05.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -3,62% | - |
| 14.05.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 2,22% | - |
| 13.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 12.05.2025 | 2,70 | 2,72 | 2,70 | 2,70 | 0,75% | - |
| 09.05.2025 | 2,68 | 2,70 | 2,68 | 2,68 | -0,74% | - |
| 08.05.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 2,27% | - |
| 07.05.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,00% | - |
| 06.05.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 05.05.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -3,70% | - |
| 02.05.2025 | 2,70 | 2,76 | 2,70 | 2,70 | 3,05% | - |
| 30.04.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 1,55% | - |
| 29.04.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
| 28.04.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 3,23% | - |
| 25.04.2025 | 2,32 | 2,48 | 2,30 | 2,48 | 7,83% | - |
| 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% | - |