1,865€
0,81%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 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% | - |
| 02.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 01.06.2026 | 1,81 | 1,84 | 1,80 | 1,84 | 2,22% | 33,00 |
| 29.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 28.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 27.05.2026 | 1,78 | 1,85 | 1,78 | 1,85 | 3,93% | 7,00 |
| 26.05.2026 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 0,00% | - |
| 22.05.2026 | 1,82 | 1,82 | 1,80 | 1,81 | 0,00% | - |
| 21.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 20.05.2026 | 1,81 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 19.05.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,00% | - |
| 18.05.2026 | 1,80 | 1,85 | 1,79 | 1,80 | 0,56% | 4,00 |
| 15.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 14.05.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 13.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 12.05.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -3,24% | - |
| 11.05.2026 | 1,94 | 1,94 | 1,85 | 1,85 | -4,15% | - |
| 08.05.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -1,03% | - |
| 07.05.2026 | 1,91 | 1,95 | 1,91 | 1,95 | -2,50% | - |
| 06.05.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 2,04% | - |
| 05.05.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,51% | - |
| 04.05.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 0,51% | - |
| 30.04.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 0,51% | - |
| 29.04.2026 | 1,98 | 1,98 | 1,95 | 1,95 | -0,51% | - |
| 28.04.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -1,51% | 3,00 |
| 27.04.2026 | 2,02 | 2,02 | 1,99 | 1,99 | 9,94% | - |
| 24.04.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 2,26% | - |
| 23.04.2026 | 1,80 | 1,82 | 1,77 | 1,77 | -3,28% | - |
| 22.04.2026 | 1,79 | 1,83 | 1,79 | 1,83 | 1,10% | - |
| 21.04.2026 | 1,80 | 1,83 | 1,80 | 1,81 | -1,63% | - |
| 20.04.2026 | 1,84 | 1,87 | 1,84 | 1,84 | -2,13% | - |
| 17.04.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 0,00% | - |
| 16.04.2026 | 1,87 | 1,89 | 1,87 | 1,88 | -1,05% | - |
| 15.04.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -2,56% | - |
| 14.04.2026 | 1,95 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 13.04.2026 | 1,98 | 2,00 | 1,97 | 1,97 | -1,01% | - |
| 10.04.2026 | 1,89 | 1,99 | 1,89 | 1,99 | 4,19% | - |
| 09.04.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 1,60% | - |
| 08.04.2026 | 1,78 | 1,88 | 1,78 | 1,88 | 3,30% | - |
| 07.04.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 2,25% | - |
| 02.04.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 01.04.2026 | 1,65 | 1,79 | 1,65 | 1,79 | 7,19% | - |
| 31.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 30.03.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 27.03.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -3,43% | - |
| 26.03.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 25.03.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,57% | - |
| 24.03.2026 | 1,74 | 1,75 | 1,74 | 1,74 | 1,16% | - |
| 23.03.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -3,91% | - |
| 20.03.2026 | 1,80 | 1,81 | 1,79 | 1,79 | 0,00% | - |
| 19.03.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | - |
| 18.03.2026 | 1,81 | 1,83 | 1,81 | 1,82 | 1,11% | 86,00 |
| 17.03.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 1,69% | - |
| 16.03.2026 | 1,75 | 1,77 | 1,74 | 1,77 | 1,72% | - |
| 13.03.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 12.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -2,23% | - |
| 11.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 10.03.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 1,13% | - |
| 09.03.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -3,80% | - |
| 06.03.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,54% | - |
| 05.03.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 0,00% | - |
| 04.03.2026 | 1,82 | 1,85 | 1,81 | 1,85 | -0,54% | 4,00 |
| 03.03.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -2,11% | - |
| 02.03.2026 | 1,95 | 1,95 | 1,88 | 1,90 | -3,06% | - |
| 27.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 26.02.2026 | 1,96 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 25.02.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -1,02% | - |
| 24.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 23.02.2026 | 1,94 | 1,98 | 1,94 | 1,98 | -0,50% | 66,00 |
| 20.02.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 2,58% | - |
| 19.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 18.02.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 0,00% | - |
| 17.02.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,51% | - |