2,085€
-0,71%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,48% | - |
| 06.11.2025 | 2,07 | 2,11 | 2,07 | 2,10 | 0,96% | - |
| 05.11.2025 | 2,10 | 2,11 | 2,06 | 2,08 | -0,95% | - |
| 04.11.2025 | 2,15 | 2,15 | 2,08 | 2,10 | -3,23% | - |
| 03.11.2025 | 2,12 | 2,18 | 2,12 | 2,17 | 1,88% | - |
| 31.10.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 0,47% | - |
| 30.10.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,93% | - |
| 29.10.2025 | 2,18 | 2,18 | 2,13 | 2,14 | -2,28% | - |
| 28.10.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,79% | - |
| 27.10.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -1,33% | - |
| 24.10.2025 | 2,26 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 23.10.2025 | 2,20 | 2,31 | 2,20 | 2,26 | 3,20% | - |
| 22.10.2025 | 2,17 | 2,19 | 2,16 | 2,19 | 0,92% | - |
| 21.10.2025 | 2,17 | 2,17 | 2,08 | 2,17 | 0,46% | - |
| 17.10.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 16.10.2025 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 15.10.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,35% | - |
| 14.10.2025 | 2,19 | 2,19 | 2,12 | 2,13 | -3,18% | - |
| 13.10.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,45% | - |
| 10.10.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -2,21% | - |
| 09.10.2025 | 2,28 | 2,29 | 2,26 | 2,26 | -1,31% | - |
| 08.10.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -0,43% | - |
| 07.10.2025 | 2,30 | 2,30 | 2,29 | 2,30 | 0,00% | - |
| 06.10.2025 | 2,34 | 2,35 | 2,30 | 2,30 | -1,71% | - |
| 03.10.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 0,43% | - |
| 02.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 01.10.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -0,85% | - |
| 30.09.2025 | 2,28 | 2,35 | 2,28 | 2,35 | 3,07% | - |
| 29.09.2025 | 2,32 | 2,32 | 2,27 | 2,28 | -2,15% | - |
| 26.09.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -2,10% | - |
| 25.09.2025 | 2,34 | 2,40 | 2,34 | 2,38 | 1,28% | - |
| 24.09.2025 | 2,47 | 2,47 | 2,34 | 2,35 | -4,47% | - |
| 23.09.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,40% | - |
| 22.09.2025 | 2,51 | 2,53 | 2,47 | 2,47 | -2,76% | - |
| 19.09.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -0,78% | - |
| 18.09.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | - |
| 17.09.2025 | 2,55 | 2,55 | 2,54 | 2,55 | 0,00% | - |
| 16.09.2025 | 2,54 | 2,59 | 2,54 | 2,55 | -0,78% | - |
| 15.09.2025 | 2,52 | 2,58 | 2,52 | 2,57 | 1,58% | - |
| 12.09.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 11.09.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 10.09.2025 | 2,54 | 2,54 | 2,52 | 2,53 | 0,40% | - |
| 09.09.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,40% | - |
| 08.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 05.09.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -1,94% | - |
| 04.09.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,39% | - |
| 03.09.2025 | 2,57 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 02.09.2025 | 2,48 | 2,59 | 2,46 | 2,59 | 4,44% | - |
| 01.09.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 0,40% | - |
| 29.08.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -0,40% | - |
| 28.08.2025 | 2,46 | 2,49 | 2,46 | 2,48 | -0,40% | - |
| 27.08.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 0,00% | - |
| 26.08.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 0,40% | - |
| 25.08.2025 | 2,48 | 2,51 | 2,47 | 2,48 | -0,80% | - |
| 22.08.2025 | 2,47 | 2,51 | 2,47 | 2,50 | 0,40% | - |
| 21.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 20.08.2025 | 2,44 | 2,50 | 2,44 | 2,49 | 1,22% | - |
| 19.08.2025 | 2,53 | 2,53 | 2,46 | 2,46 | -2,38% | - |
| 18.08.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 15.08.2025 | 2,51 | 2,54 | 2,51 | 2,52 | -0,79% | - |
| 14.08.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 0,40% | - |
| 13.08.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 0,00% | - |
| 12.08.2025 | 2,55 | 2,57 | 2,53 | 2,53 | -0,78% | - |
| 11.08.2025 | 2,55 | 2,58 | 2,55 | 2,55 | -1,54% | - |
| 08.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 07.08.2025 | 2,51 | 2,59 | 2,50 | 2,59 | 3,60% | - |
| 06.08.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 0,00% | - |
| 05.08.2025 | 2,51 | 2,53 | 2,50 | 2,50 | -0,79% | - |
| 04.08.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | - |
| 01.08.2025 | 2,54 | 2,57 | 2,53 | 2,53 | -1,56% | - |
| 31.07.2025 | 2,56 | 2,60 | 2,56 | 2,57 | 0,00% | - |
| 30.07.2025 | 2,47 | 2,61 | 2,47 | 2,57 | 2,80% | - |
| 29.07.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 0,40% | - |
| 28.07.2025 | 2,49 | 2,55 | 2,48 | 2,49 | -1,19% | - |
| 25.07.2025 | 2,46 | 2,52 | 2,42 | 2,52 | 2,86% | - |
| 24.07.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -1,21% | - |
| 23.07.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 2,90% | - |
| 22.07.2025 | 2,46 | 2,46 | 2,36 | 2,41 | -4,37% | - |
| 21.07.2025 | 2,56 | 2,59 | 2,52 | 2,52 | -2,70% | - |
| 18.07.2025 | 2,61 | 2,61 | 2,58 | 2,59 | -0,77% | - |
| 17.07.2025 | 2,60 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 16.07.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -0,76% | - |
| 15.07.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,00% | - |
| 14.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 11.07.2025 | 2,64 | 2,66 | 2,64 | 2,64 | -0,75% | - |
| 10.07.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | - |
| 09.07.2025 | 2,67 | 2,67 | 2,64 | 2,64 | 0,00% | - |
| 08.07.2025 | 2,64 | 2,67 | 2,63 | 2,64 | 0,00% | - |
| 07.07.2025 | 2,62 | 2,67 | 2,62 | 2,64 | -0,75% | - |
| 04.07.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 0,00% | - |
| 03.07.2025 | 2,63 | 2,67 | 2,63 | 2,66 | 0,76% | - |
| 02.07.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -0,38% | - |
| 01.07.2025 | 2,69 | 2,69 | 2,64 | 2,65 | -0,38% | - |
| 30.06.2025 | 2,68 | 2,70 | 2,65 | 2,66 | -1,48% | - |
| 27.06.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 0,00% | - |
| 26.06.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 1,12% | - |
| 25.06.2025 | 2,66 | 2,70 | 2,64 | 2,67 | 1,14% | - |
| 24.06.2025 | 2,66 | 2,69 | 2,62 | 2,64 | -0,75% | - |
| 23.06.2025 | 2,65 | 2,66 | 2,62 | 2,66 | 0,00% | - |
| 20.06.2025 | 2,63 | 2,66 | 2,60 | 2,66 | 1,53% | - |