2,160€
3,85%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -1,89% | - |
| 19.10.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 16.10.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 5,00% | - |
| 15.10.2026 | 2,02 | 2,02 | 1,99 | 2,00 | -0,99% | - |
| 14.10.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -7,34% | - |
| 13.10.2026 | 2,10 | 2,18 | 2,10 | 2,18 | 1,87% | 3.985,00 |
| 12.10.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -2,73% | - |
| 09.10.2026 | 2,20 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 08.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 07.10.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -2,56% | - |
| 06.10.2026 | 2,26 | 2,34 | 2,24 | 2,34 | 3,54% | - |
| 05.10.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | - |
| 02.10.2026 | 2,22 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 01.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 30.09.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -3,48% | - |
| 29.09.2026 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 28.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 25.09.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -2,54% | - |
| 24.09.2026 | 2,22 | 2,36 | 2,22 | 2,36 | 6,31% | - |
| 23.09.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 20,00% | - |
| 22.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 21.09.2026 | 1,99 | 1,99 | 1,95 | 1,95 | -2,50% | - |
| 18.09.2026 | 1,98 | 2,00 | 1,98 | 2,00 | -0,99% | - |
| 17.09.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 0,00% | - |
| 16.09.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 4,12% | - |
| 15.09.2026 | 1,88 | 1,94 | 1,88 | 1,94 | 1,04% | - |
| 14.09.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,00% | - |
| 11.09.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 0,52% | - |
| 10.09.2026 | 1,87 | 1,92 | 1,87 | 1,91 | 0,00% | - |
| 09.09.2026 | 1,88 | 1,91 | 1,88 | 1,91 | -0,52% | - |
| 08.09.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,52% | - |
| 07.09.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 0,00% | - |
| 04.09.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 0,53% | - |
| 03.09.2026 | 1,89 | 1,91 | 1,89 | 1,90 | -1,55% | - |
| 02.09.2026 | 1,90 | 1,95 | 1,90 | 1,93 | 0,00% | - |
| 01.09.2026 | 1,91 | 1,93 | 1,91 | 1,93 | -3,50% | - |
| 31.08.2026 | 1,91 | 2,00 | 1,91 | 2,00 | 4,17% | 17,00 |
| 28.08.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,00% | - |
| 27.08.2026 | 1,90 | 1,94 | 1,90 | 1,92 | -1,54% | - |
| 26.08.2026 | 1,92 | 1,97 | 1,92 | 1,95 | -2,50% | - |
| 25.08.2026 | 1,82 | 2,00 | 1,82 | 2,00 | -0,99% | - |
| 24.08.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 0,00% | - |
| 21.08.2026 | 1,94 | 2,02 | 1,94 | 2,02 | 3,59% | - |
| 20.08.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 0,52% | - |
| 19.08.2026 | 1,74 | 1,94 | 1,74 | 1,94 | 1,57% | - |
| 18.08.2026 | 1,79 | 1,91 | 1,79 | 1,91 | -2,05% | - |
| 17.08.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -1,52% | - |
| 14.08.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 1,54% | - |
| 13.08.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 1,56% | - |
| 12.08.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 11.08.2026 | 1,96 | 1,97 | 1,92 | 1,92 | -2,54% | - |
| 10.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 07.08.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,00% | - |
| 06.08.2026 | 1,96 | 1,98 | 1,96 | 1,98 | -1,00% | - |
| 05.08.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 0,00% | - |
| 04.08.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 1,52% | - |
| 03.08.2026 | 2,02 | 2,02 | 1,97 | 1,97 | -4,37% | - |
| 31.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 30.07.2026 | 1,98 | 2,04 | 1,97 | 2,04 | 4,08% | - |
| 29.07.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 0,00% | - |
| 28.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 27.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 24.07.2026 | 1,99 | 1,99 | 1,95 | 1,95 | -1,52% | - |
| 23.07.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 5,88% | - |
| 22.07.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 1,63% | - |
| 21.07.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 1,10% | - |
| 20.07.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 17.07.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -1,09% | - |
| 16.07.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 2,79% | - |
| 15.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 14.07.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -1,65% | - |
| 13.07.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -2,15% | 9,00 |
| 10.07.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 1,09% | - |
| 09.07.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 08.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 07.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 06.07.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 2,70% | - |
| 03.07.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | - |
| 02.07.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -2,11% | - |
| 01.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 30.06.2026 | 1,83 | 1,90 | 1,83 | 1,90 | 4,97% | - |
| 29.06.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 3,43% | - |
| 26.06.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 25.06.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 24.06.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 23.06.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | - |
| 22.06.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | - |
| 19.06.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -1,16% | - |
| 18.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,78% | - |
| 17.06.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 16.06.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | - |
| 15.06.2026 | 1,75 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 12.06.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | - |
| 11.06.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -3,45% | - |
| 10.06.2026 | 1,68 | 1,74 | 1,68 | 1,74 | 4,82% | - |
| 09.06.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -1,78% | - |
| 08.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 05.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | - |
| 04.06.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -3,39% | - |
| 03.06.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | - |