19,200€
-0,52%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 19,83 | 19,85 | 19,55 | 19,58 | -1,39% | - |
| 09.12.2024 | 19,83 | 19,90 | 19,68 | 19,85 | 0,25% | - |
| 06.12.2024 | 19,68 | 20,13 | 19,58 | 19,80 | 0,64% | - |
| 05.12.2024 | 19,63 | 19,85 | 19,53 | 19,68 | 0,00% | 280,00 |
| 04.12.2024 | 20,20 | 20,60 | 19,63 | 19,68 | -2,60% | 220,00 |
| 03.12.2024 | 20,23 | 20,25 | 19,95 | 20,20 | -0,12% | 110,00 |
| 02.12.2024 | 20,40 | 20,50 | 20,15 | 20,23 | -1,34% | 200,00 |
| 29.11.2024 | 20,80 | 20,85 | 20,50 | 20,50 | -1,44% | 17,00 |
| 28.11.2024 | 22,00 | 22,25 | 20,80 | 20,80 | -5,02% | 267,00 |
| 27.11.2024 | 20,30 | 22,05 | 20,28 | 21,90 | 7,48% | 100,00 |
| 26.11.2024 | 20,20 | 20,38 | 20,13 | 20,38 | 0,37% | - |
| 25.11.2024 | 20,35 | 20,55 | 20,28 | 20,30 | -0,25% | - |
| 22.11.2024 | 20,45 | 20,45 | 20,15 | 20,35 | -0,49% | 30,00 |
| 21.11.2024 | 20,50 | 20,55 | 20,28 | 20,45 | -0,24% | - |
| 20.11.2024 | 20,55 | 20,65 | 20,35 | 20,50 | 0,24% | 264,00 |
| 19.11.2024 | 20,30 | 20,70 | 20,18 | 20,45 | 0,74% | - |
| 18.11.2024 | 20,45 | 20,55 | 20,28 | 20,30 | -0,73% | 200,00 |
| 15.11.2024 | 20,45 | 21,00 | 20,25 | 20,45 | -0,49% | - |
| 14.11.2024 | 20,73 | 20,95 | 20,53 | 20,55 | -1,20% | - |
| 13.11.2024 | 20,75 | 20,95 | 20,50 | 20,80 | 0,12% | - |
| 12.11.2024 | 20,80 | 20,95 | 20,65 | 20,78 | -0,36% | 23,00 |
| 11.11.2024 | 20,95 | 21,30 | 20,73 | 20,85 | -0,24% | - |
| 08.11.2024 | 21,05 | 21,20 | 20,70 | 20,90 | -0,71% | - |
| 07.11.2024 | 21,00 | 22,40 | 20,95 | 21,05 | 0,24% | 1.110,00 |
| 06.11.2024 | 20,25 | 21,45 | 20,25 | 21,00 | 2,19% | - |
| 05.11.2024 | 20,85 | 20,85 | 20,45 | 20,55 | -1,20% | - |
| 04.11.2024 | 20,55 | 21,05 | 20,55 | 20,80 | 1,22% | 250,00 |
| 01.11.2024 | 20,48 | 20,80 | 20,40 | 20,55 | 0,00% | - |
| 31.10.2024 | 20,30 | 20,55 | 19,88 | 20,55 | 0,74% | - |
| 30.10.2024 | 20,20 | 21,00 | 19,78 | 20,40 | 0,49% | - |
| 29.10.2024 | 20,03 | 20,35 | 19,88 | 20,30 | 1,12% | - |
| 28.10.2024 | 20,10 | 20,18 | 19,85 | 20,08 | 0,37% | 100,00 |
| 25.10.2024 | 19,83 | 20,00 | 19,75 | 20,00 | 0,38% | - |
| 24.10.2024 | 19,95 | 19,98 | 19,78 | 19,93 | -0,13% | - |
| 23.10.2024 | 19,98 | 20,05 | 19,75 | 19,95 | 0,00% | - |
| 22.10.2024 | 20,03 | 20,10 | 19,78 | 19,95 | -0,37% | 50,00 |
| 21.10.2024 | 20,10 | 20,18 | 19,73 | 20,03 | -0,50% | - |
| 18.10.2024 | 20,13 | 20,23 | 20,03 | 20,13 | -0,25% | - |
| 17.10.2024 | 20,30 | 20,35 | 20,08 | 20,18 | -0,62% | 175,00 |
| 16.10.2024 | 20,30 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 15.10.2024 | 20,40 | 20,45 | 20,25 | 20,30 | 0,00% | - |
| 14.10.2024 | 20,50 | 20,50 | 20,20 | 20,30 | -0,73% | - |
| 11.10.2024 | 20,45 | 20,55 | 20,35 | 20,45 | -0,49% | - |
| 10.10.2024 | 20,45 | 20,55 | 20,45 | 20,55 | 0,49% | - |
| 09.10.2024 | 20,35 | 21,20 | 20,35 | 20,45 | 0,00% | - |
| 08.10.2024 | 20,08 | 20,50 | 20,05 | 20,45 | 1,11% | - |
| 07.10.2024 | 20,18 | 20,25 | 20,13 | 20,23 | 0,25% | - |
| 04.10.2024 | 20,13 | 20,23 | 20,08 | 20,18 | 0,62% | - |
| 03.10.2024 | 19,75 | 20,13 | 19,75 | 20,05 | 0,63% | - |
| 02.10.2024 | 19,78 | 20,15 | 19,68 | 19,93 | 0,89% | - |
| 01.10.2024 | 19,65 | 20,35 | 19,63 | 19,75 | 0,64% | - |
| 30.09.2024 | 19,63 | 19,70 | 19,45 | 19,63 | 0,51% | - |
| 27.09.2024 | 19,45 | 19,60 | 19,45 | 19,53 | 0,39% | - |
| 26.09.2024 | 19,50 | 19,63 | 19,45 | 19,45 | 0,13% | - |
| 25.09.2024 | 18,85 | 19,43 | 18,75 | 19,43 | 2,51% | 36,00 |
| 24.09.2024 | 19,78 | 19,93 | 18,58 | 18,95 | -3,68% | - |
| 23.09.2024 | 19,90 | 20,00 | 19,68 | 19,68 | -0,88% | - |
| 20.09.2024 | 19,00 | 20,10 | 18,95 | 19,85 | 4,34% | - |
| 19.09.2024 | 19,58 | 19,75 | 19,00 | 19,03 | -3,06% | - |
| 18.09.2024 | 19,60 | 19,65 | 19,55 | 19,63 | 0,13% | - |
| 17.09.2024 | 19,00 | 19,60 | 18,63 | 19,60 | 3,29% | 100,00 |
| 16.09.2024 | 19,00 | 19,03 | 18,83 | 18,98 | -0,13% | - |
| 13.09.2024 | 18,98 | 19,10 | 18,95 | 19,00 | 0,26% | - |
| 12.09.2024 | 19,00 | 19,03 | 18,95 | 18,95 | -0,13% | - |
| 11.09.2024 | 19,08 | 19,13 | 18,45 | 18,98 | -0,91% | - |
| 10.09.2024 | 19,60 | 19,65 | 19,15 | 19,15 | -2,54% | - |
| 09.09.2024 | 19,80 | 19,98 | 19,60 | 19,65 | -0,63% | 165,00 |
| 06.09.2024 | 20,25 | 20,30 | 19,73 | 19,78 | -2,59% | 90,00 |
| 05.09.2024 | 20,08 | 20,40 | 19,98 | 20,30 | 1,25% | - |
| 04.09.2024 | 20,25 | 20,50 | 20,05 | 20,05 | -1,72% | - |
| 03.09.2024 | 20,23 | 20,40 | 20,18 | 20,40 | 0,87% | - |
| 02.09.2024 | 20,28 | 20,60 | 20,08 | 20,23 | -0,49% | 50,00 |
| 30.08.2024 | 20,23 | 20,60 | 20,18 | 20,33 | 0,49% | - |
| 29.08.2024 | 18,65 | 20,75 | 18,60 | 20,23 | 8,74% | 400,00 |
| 28.08.2024 | 18,58 | 18,65 | 18,43 | 18,60 | 0,13% | - |
| 27.08.2024 | 18,65 | 18,70 | 18,40 | 18,58 | -0,13% | - |
| 26.08.2024 | 18,33 | 18,88 | 18,33 | 18,60 | 1,22% | - |
| 23.08.2024 | 18,35 | 18,50 | 18,23 | 18,38 | 0,14% | 1.300,00 |
| 22.08.2024 | 18,35 | 18,55 | 17,73 | 18,35 | -0,27% | - |
| 21.08.2024 | 18,45 | 18,55 | 18,35 | 18,40 | 0,00% | - |
| 20.08.2024 | 18,48 | 18,58 | 18,33 | 18,40 | -0,41% | - |
| 19.08.2024 | 18,63 | 18,78 | 18,35 | 18,48 | -0,81% | - |
| 16.08.2024 | 19,10 | 19,15 | 18,63 | 18,63 | -2,36% | - |
| 15.08.2024 | 19,25 | 19,38 | 18,93 | 19,08 | -0,65% | - |
| 14.08.2024 | 19,28 | 19,35 | 18,70 | 19,20 | -0,52% | - |
| 13.08.2024 | 19,43 | 19,43 | 18,95 | 19,30 | -0,39% | - |
| 12.08.2024 | 19,40 | 19,43 | 19,18 | 19,38 | 0,13% | - |
| 09.08.2024 | 19,35 | 19,53 | 19,18 | 19,35 | -0,51% | - |
| 08.08.2024 | 19,40 | 19,65 | 19,23 | 19,45 | 0,91% | - |
| 07.08.2024 | 18,90 | 19,40 | 18,80 | 19,28 | 3,07% | - |
| 06.08.2024 | 18,60 | 19,33 | 18,53 | 18,70 | 0,27% | 690,00 |