2,120€
1,44%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,09 | 2,12 | 2,08 | 2,12 | 1,44% | - |
| 11.12.2025 | 2,16 | 2,16 | 2,07 | 2,09 | -3,24% | - |
| 10.12.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -2,70% | - |
| 09.12.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 08.12.2025 | 2,27 | 2,28 | 2,23 | 2,24 | -0,44% | - |
| 05.12.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 3,69% | - |
| 04.12.2025 | 2,21 | 2,21 | 2,16 | 2,17 | -1,36% | - |
| 03.12.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 0,00% | - |
| 02.12.2025 | 2,20 | 2,20 | 2,19 | 2,20 | 0,00% | - |
| 01.12.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -0,90% | - |
| 28.11.2025 | 2,27 | 2,27 | 2,22 | 2,22 | -2,20% | - |
| 27.11.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 1,79% | - |
| 26.11.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,90% | - |
| 25.11.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 2,31% | - |
| 24.11.2025 | 2,16 | 2,16 | 2,15 | 2,16 | 0,00% | - |
| 21.11.2025 | 2,16 | 2,16 | 2,15 | 2,16 | -0,46% | - |
| 20.11.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -1,81% | - |
| 19.11.2025 | 2,15 | 2,23 | 2,15 | 2,21 | 2,79% | - |
| 18.11.2025 | 2,14 | 2,15 | 2,11 | 2,15 | 0,00% | - |
| 17.11.2025 | 2,15 | 2,15 | 2,14 | 2,15 | 0,47% | - |
| 14.11.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 13.11.2025 | 2,06 | 2,16 | 2,06 | 2,15 | 5,65% | - |
| 12.11.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -3,10% | - |
| 11.11.2025 | 2,11 | 2,11 | 2,09 | 2,10 | -0,94% | - |
| 10.11.2025 | 2,09 | 2,12 | 2,08 | 2,12 | 1,44% | - |
| 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% | - |