24,650€
-0,80%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,85 | 24,90 | 24,65 | 24,70 | -0,60% | - |
| 08.05.2025 | 24,85 | 24,85 | 24,55 | 24,85 | 0,61% | 25,00 |
| 07.05.2025 | 25,45 | 25,60 | 24,70 | 24,70 | -2,95% | 270,00 |
| 06.05.2025 | 25,35 | 25,55 | 25,35 | 25,45 | 0,00% | 250,00 |
| 05.05.2025 | 24,50 | 25,45 | 24,40 | 25,45 | 3,46% | 750,00 |
| 02.05.2025 | 24,65 | 25,40 | 24,40 | 24,60 | 0,61% | - |
| 30.04.2025 | 24,20 | 25,00 | 24,00 | 24,45 | 0,20% | 100,00 |
| 29.04.2025 | 25,50 | 25,85 | 24,40 | 24,40 | -4,69% | 400,00 |
| 28.04.2025 | 24,50 | 25,60 | 24,40 | 25,60 | 3,64% | - |
| 25.04.2025 | 24,65 | 24,90 | 24,45 | 24,70 | -0,20% | - |
| 24.04.2025 | 24,55 | 24,75 | 24,50 | 24,75 | 0,41% | - |
| 23.04.2025 | 24,95 | 24,95 | 24,55 | 24,65 | 0,00% | - |
| 22.04.2025 | 24,30 | 24,65 | 24,25 | 24,65 | 0,00% | 70,00 |
| 17.04.2025 | 24,85 | 24,90 | 24,55 | 24,65 | 0,00% | - |
| 16.04.2025 | 24,30 | 24,95 | 24,15 | 24,65 | 0,20% | - |
| 15.04.2025 | 24,10 | 25,00 | 24,00 | 24,60 | 2,07% | 600,00 |
| 14.04.2025 | 24,10 | 24,70 | 23,70 | 24,10 | 1,69% | 260,00 |
| 11.04.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 10.04.2025 | 23,25 | 23,90 | 23,15 | 23,60 | 0,43% | - |
| 09.04.2025 | 22,25 | 23,55 | 22,25 | 23,50 | 3,98% | 270,00 |
| 08.04.2025 | 22,55 | 22,95 | 22,10 | 22,60 | 0,44% | 150,00 |
| 07.04.2025 | 22,80 | 23,60 | 22,20 | 22,50 | -4,66% | 376,00 |
| 04.04.2025 | 23,55 | 24,35 | 23,35 | 23,60 | 0,00% | 50,00 |
| 03.04.2025 | 22,35 | 23,70 | 22,25 | 23,60 | 2,83% | - |
| 02.04.2025 | 22,85 | 22,95 | 22,85 | 22,95 | 0,00% | - |
| 01.04.2025 | 22,85 | 23,05 | 22,50 | 22,95 | 0,22% | 185,00 |
| 31.03.2025 | 23,55 | 23,75 | 22,90 | 22,90 | -3,58% | 340,00 |
| 28.03.2025 | 23,90 | 24,10 | 23,75 | 23,75 | -1,04% | - |
| 27.03.2025 | 25,50 | 25,70 | 23,75 | 24,00 | -6,25% | - |
| 26.03.2025 | 26,10 | 26,10 | 25,60 | 25,60 | -1,35% | - |
| 25.03.2025 | 26,30 | 26,40 | 25,80 | 25,95 | -1,14% | - |
| 24.03.2025 | 27,00 | 27,10 | 25,80 | 26,25 | -1,87% | 270,00 |
| 21.03.2025 | 26,60 | 26,80 | 26,60 | 26,75 | 0,75% | - |
| 20.03.2025 | 27,10 | 27,10 | 26,40 | 26,55 | -1,48% | 1.380,00 |
| 19.03.2025 | 26,50 | 27,20 | 26,10 | 26,95 | 2,28% | 52,00 |
| 18.03.2025 | 24,60 | 26,40 | 24,45 | 26,35 | 7,11% | 310,00 |
| 17.03.2025 | 24,55 | 24,65 | 24,50 | 24,60 | -0,20% | 870,00 |
| 14.03.2025 | 24,05 | 24,70 | 23,95 | 24,65 | 3,79% | 165,00 |
| 13.03.2025 | 23,70 | 23,80 | 23,70 | 23,75 | 0,21% | 25,00 |
| 12.03.2025 | 23,70 | 23,95 | 23,65 | 23,70 | 0,42% | 80,00 |
| 11.03.2025 | 23,40 | 24,10 | 23,20 | 23,60 | 1,72% | 43,00 |
| 10.03.2025 | 23,25 | 23,55 | 23,00 | 23,20 | -0,22% | 920,00 |
| 07.03.2025 | 23,15 | 23,25 | 23,05 | 23,25 | 0,43% | 50,00 |
| 06.03.2025 | 23,15 | 23,35 | 22,95 | 23,15 | 0,00% | 80,00 |
| 05.03.2025 | 22,45 | 23,20 | 22,10 | 23,15 | 4,04% | 1.050,00 |
| 04.03.2025 | 21,60 | 22,25 | 21,60 | 22,25 | 2,06% | - |
| 03.03.2025 | 21,75 | 22,00 | 21,60 | 21,80 | 0,69% | 300,00 |
| 28.02.2025 | 21,40 | 21,65 | 21,35 | 21,65 | 0,46% | - |
| 27.02.2025 | 21,55 | 21,80 | 21,45 | 21,55 | -0,23% | - |
| 26.02.2025 | 21,45 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 25.02.2025 | 21,55 | 21,55 | 21,25 | 21,40 | -0,23% | - |
| 24.02.2025 | 21,70 | 21,70 | 21,15 | 21,45 | 0,23% | - |
| 21.02.2025 | 21,40 | 21,45 | 20,90 | 21,40 | 0,00% | - |
| 20.02.2025 | 21,65 | 21,65 | 21,25 | 21,40 | -0,93% | - |
| 19.02.2025 | 21,60 | 21,65 | 21,25 | 21,60 | 0,00% | - |
| 18.02.2025 | 21,25 | 21,65 | 21,15 | 21,60 | 1,65% | - |
| 17.02.2025 | 22,05 | 22,15 | 21,25 | 21,25 | -3,63% | 450,00 |
| 14.02.2025 | 21,65 | 22,25 | 21,35 | 22,05 | 1,85% | - |
| 13.02.2025 | 21,75 | 21,85 | 21,55 | 21,65 | 0,46% | - |
| 12.02.2025 | 21,35 | 21,60 | 21,25 | 21,55 | 0,70% | 200,00 |
| 11.02.2025 | 21,00 | 21,45 | 21,00 | 21,40 | 1,66% | - |
| 10.02.2025 | 21,05 | 21,15 | 20,75 | 21,05 | 0,00% | 500,00 |
| 07.02.2025 | 21,05 | 21,35 | 20,85 | 21,05 | 0,00% | - |
| 06.02.2025 | 21,00 | 21,50 | 20,80 | 21,05 | -0,24% | 109,00 |
| 05.02.2025 | 20,13 | 21,20 | 20,10 | 21,10 | 4,46% | 35,00 |
| 04.02.2025 | 20,18 | 20,30 | 20,15 | 20,20 | 0,12% | - |
| 03.02.2025 | 20,65 | 21,10 | 20,08 | 20,18 | -4,61% | - |
| 31.01.2025 | 21,55 | 21,55 | 20,90 | 21,15 | -1,86% | - |
| 30.01.2025 | 21,55 | 21,85 | 21,35 | 21,55 | 0,00% | 24,00 |
| 29.01.2025 | 21,90 | 21,90 | 21,55 | 21,55 | -1,60% | - |
| 28.01.2025 | 20,95 | 22,00 | 20,65 | 21,90 | 4,53% | 100,00 |
| 27.01.2025 | 20,65 | 20,95 | 20,65 | 20,95 | 0,72% | - |
| 24.01.2025 | 21,00 | 21,00 | 20,55 | 20,80 | -0,72% | - |
| 23.01.2025 | 20,85 | 21,05 | 20,85 | 20,95 | 0,24% | - |
| 22.01.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -0,48% | - |
| 21.01.2025 | 20,95 | 21,05 | 20,95 | 21,00 | -0,24% | - |
| 20.01.2025 | 21,05 | 21,10 | 21,05 | 21,05 | 0,00% | - |
| 17.01.2025 | 20,65 | 21,05 | 20,55 | 21,05 | 2,43% | - |
| 16.01.2025 | 20,60 | 20,70 | 20,45 | 20,55 | -0,24% | - |
| 15.01.2025 | 20,65 | 20,65 | 20,60 | 20,60 | 0,24% | - |
| 14.01.2025 | 20,65 | 20,65 | 20,55 | 20,55 | 0,00% | - |
| 13.01.2025 | 20,85 | 20,95 | 20,55 | 20,55 | -1,67% | - |
| 10.01.2025 | 20,90 | 20,95 | 20,70 | 20,90 | -0,24% | 80,00 |
| 09.01.2025 | 20,55 | 21,00 | 20,30 | 20,95 | 1,95% | 600,00 |
| 08.01.2025 | 19,88 | 20,70 | 19,75 | 20,55 | 3,40% | - |
| 07.01.2025 | 19,95 | 20,13 | 19,70 | 19,88 | -0,38% | - |
| 06.01.2025 | 19,98 | 20,05 | 19,70 | 19,95 | 0,00% | - |
| 03.01.2025 | 19,63 | 19,95 | 19,50 | 19,95 | 1,27% | 24,00 |
| 02.01.2025 | 19,25 | 19,95 | 19,25 | 19,70 | 2,34% | 10,00 |
| 30.12.2024 | 19,23 | 19,55 | 18,95 | 19,25 | 0,13% | 260,00 |
| 27.12.2024 | 19,23 | 19,40 | 19,18 | 19,23 | 0,13% | - |
| 23.12.2024 | 19,38 | 19,45 | 19,05 | 19,20 | -0,52% | - |
| 20.12.2024 | 19,20 | 19,45 | 19,15 | 19,30 | 0,00% | - |
| 19.12.2024 | 19,40 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 18.12.2024 | 19,43 | 19,43 | 19,30 | 19,40 | -0,13% | - |
| 17.12.2024 | 19,30 | 19,55 | 19,18 | 19,43 | 0,65% | - |
| 16.12.2024 | 19,40 | 19,48 | 19,28 | 19,30 | -0,52% | - |
| 13.12.2024 | 19,43 | 19,53 | 19,30 | 19,40 | -0,13% | - |
| 12.12.2024 | 19,23 | 19,43 | 19,23 | 19,43 | 0,78% | - |
| 11.12.2024 | 19,58 | 19,60 | 19,28 | 19,28 | -1,53% | 100,00 |