31,950€
2,90%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,80 | 32,15 | 31,75 | 31,90 | 2,74% | - |
| 29.09.2025 | 30,40 | 31,25 | 29,85 | 31,05 | -0,16% | 488,00 |
| 26.09.2025 | 37,45 | 37,45 | 29,40 | 31,10 | -13,85% | 2.447,00 |
| 25.09.2025 | 36,05 | 36,10 | 36,05 | 36,10 | -1,37% | - |
| 24.09.2025 | 36,50 | 36,60 | 36,50 | 36,60 | -6,99% | - |
| 23.09.2025 | 38,10 | 39,35 | 38,05 | 39,35 | 7,81% | - |
| 22.09.2025 | 37,05 | 37,05 | 36,50 | 36,50 | 6,73% | - |
| 19.09.2025 | 34,65 | 35,00 | 34,20 | 34,20 | 1,03% | 3,00 |
| 18.09.2025 | 33,60 | 33,85 | 33,50 | 33,85 | 3,36% | - |
| 15.09.2025 | 32,80 | 32,80 | 32,75 | 32,75 | -3,53% | - |
| 12.09.2025 | 33,95 | 33,95 | 33,85 | 33,95 | 0,00% | - |
| 11.09.2025 | 33,50 | 34,30 | 33,50 | 33,95 | -3,00% | 22,00 |
| 10.09.2025 | 35,05 | 35,10 | 35,00 | 35,00 | -0,28% | - |
| 09.09.2025 | 35,15 | 35,15 | 34,95 | 35,10 | 1,45% | - |
| 08.09.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 0,14% | - |
| 05.09.2025 | 32,30 | 34,60 | 32,30 | 34,55 | 6,97% | 404,00 |
| 04.09.2025 | 32,30 | 32,50 | 31,95 | 32,30 | 0,16% | 112,00 |
| 03.09.2025 | 31,60 | 32,25 | 31,50 | 32,25 | 1,74% | - |
| 02.09.2025 | 31,55 | 31,90 | 31,35 | 31,70 | 0,32% | 397,00 |
| 01.09.2025 | 32,20 | 32,25 | 30,05 | 31,60 | -2,32% | 102,00 |
| 29.08.2025 | 32,05 | 32,40 | 31,95 | 32,35 | 0,62% | - |
| 28.08.2025 | 31,65 | 32,35 | 31,55 | 32,15 | 1,74% | 135,00 |
| 27.08.2025 | 31,50 | 31,65 | 31,30 | 31,60 | 0,16% | 150,00 |
| 26.08.2025 | 30,90 | 31,60 | 30,70 | 31,55 | 2,10% | 1,00 |
| 25.08.2025 | 31,30 | 31,45 | 30,75 | 30,90 | -1,44% | 201,00 |
| 22.08.2025 | 31,30 | 31,40 | 31,15 | 31,35 | 0,32% | - |
| 21.08.2025 | 31,45 | 31,45 | 31,20 | 31,25 | -0,32% | - |
| 20.08.2025 | 31,50 | 31,70 | 31,30 | 31,35 | -0,48% | - |
| 19.08.2025 | 31,70 | 31,70 | 31,45 | 31,50 | -0,63% | - |
| 18.08.2025 | 31,65 | 31,75 | 31,40 | 31,70 | 0,32% | - |
| 15.08.2025 | 31,45 | 31,60 | 31,25 | 31,60 | 0,96% | - |
| 14.08.2025 | 31,15 | 31,35 | 31,15 | 31,30 | 0,16% | - |
| 13.08.2025 | 31,30 | 31,50 | 31,25 | 31,25 | -0,32% | - |
| 12.08.2025 | 30,95 | 31,40 | 30,95 | 31,35 | 1,29% | - |
| 11.08.2025 | 30,65 | 31,10 | 30,65 | 30,95 | 1,48% | 750,00 |
| 08.08.2025 | 31,10 | 31,45 | 30,35 | 30,50 | -1,77% | 12,00 |
| 07.08.2025 | 32,25 | 32,30 | 31,05 | 31,05 | -2,97% | - |
| 06.08.2025 | 32,20 | 32,25 | 31,80 | 32,00 | -0,47% | 1,00 |
| 05.08.2025 | 32,20 | 32,25 | 32,10 | 32,15 | 0,00% | 216,00 |
| 04.08.2025 | 32,15 | 32,35 | 31,85 | 32,15 | 0,00% | 79,00 |
| 01.08.2025 | 32,15 | 32,20 | 31,85 | 32,15 | -0,16% | 510,00 |
| 31.07.2025 | 31,75 | 32,25 | 31,75 | 32,20 | 0,00% | - |
| 30.07.2025 | 32,25 | 32,30 | 31,75 | 32,20 | -0,62% | - |
| 29.07.2025 | 32,70 | 32,75 | 32,20 | 32,40 | -0,92% | - |
| 28.07.2025 | 32,50 | 32,80 | 32,20 | 32,70 | 1,40% | 118,00 |
| 25.07.2025 | 32,05 | 32,70 | 32,00 | 32,25 | 0,62% | 575,00 |
| 24.07.2025 | 31,95 | 32,05 | 31,60 | 32,05 | 0,31% | - |
| 23.07.2025 | 31,80 | 32,00 | 31,70 | 31,95 | 0,63% | 500,00 |
| 22.07.2025 | 31,80 | 31,80 | 31,60 | 31,75 | -0,16% | 249,00 |
| 21.07.2025 | 31,85 | 32,00 | 31,55 | 31,80 | 0,00% | 30,00 |
| 18.07.2025 | 31,95 | 32,00 | 31,40 | 31,80 | -0,62% | 103,00 |
| 17.07.2025 | 31,80 | 32,60 | 31,80 | 32,00 | 0,31% | 272,00 |
| 16.07.2025 | 31,85 | 32,85 | 31,45 | 31,90 | 0,31% | 200,00 |
| 15.07.2025 | 31,25 | 31,80 | 31,00 | 31,80 | 2,42% | 290,00 |
| 14.07.2025 | 31,30 | 31,55 | 31,00 | 31,05 | -1,27% | 68,00 |
| 11.07.2025 | 31,40 | 31,55 | 30,90 | 31,45 | -0,16% | 81,00 |
| 10.07.2025 | 31,70 | 31,75 | 30,60 | 31,50 | -0,63% | - |
| 09.07.2025 | 31,80 | 32,20 | 31,05 | 31,70 | -0,16% | 282,00 |
| 08.07.2025 | 29,75 | 31,90 | 29,70 | 31,75 | 6,90% | 666,00 |
| 07.07.2025 | 30,05 | 30,45 | 29,10 | 29,70 | -1,00% | 17,00 |
| 04.07.2025 | 29,90 | 30,45 | 0,00 | 30,00 | 0,50% | 58,00 |
| 03.07.2025 | 30,05 | 30,45 | 29,50 | 29,85 | -1,00% | 470,00 |
| 02.07.2025 | 29,55 | 30,15 | 29,55 | 30,15 | 2,03% | 374,00 |
| 01.07.2025 | 29,35 | 29,75 | 29,20 | 29,55 | 1,37% | - |
| 30.06.2025 | 29,25 | 29,45 | 29,05 | 29,15 | 0,00% | - |
| 27.06.2025 | 29,35 | 29,45 | 28,95 | 29,15 | -0,34% | - |
| 26.06.2025 | 29,20 | 29,35 | 29,00 | 29,25 | 0,34% | - |
| 25.06.2025 | 29,40 | 29,60 | 29,05 | 29,15 | -0,68% | - |
| 24.06.2025 | 29,30 | 29,60 | 29,25 | 29,35 | 0,17% | - |
| 23.06.2025 | 29,00 | 29,40 | 28,75 | 29,30 | 1,21% | 525,00 |
| 20.06.2025 | 29,00 | 29,30 | 28,95 | 28,95 | 0,00% | - |
| 19.06.2025 | 29,15 | 29,25 | 28,95 | 28,95 | -0,86% | 35,00 |
| 18.06.2025 | 29,30 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 17.06.2025 | 28,85 | 29,25 | 28,50 | 29,20 | 1,39% | 971,00 |
| 16.06.2025 | 27,75 | 29,15 | 27,70 | 28,80 | 3,23% | 570,00 |
| 13.06.2025 | 27,55 | 27,95 | 26,90 | 27,90 | 0,72% | - |
| 12.06.2025 | 27,60 | 27,70 | 27,60 | 27,70 | -0,36% | - |
| 11.06.2025 | 27,60 | 27,85 | 27,55 | 27,80 | 0,18% | - |
| 10.06.2025 | 26,70 | 27,80 | 26,70 | 27,75 | 3,16% | 500,00 |
| 09.06.2025 | 27,20 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 06.06.2025 | 26,40 | 27,30 | 26,40 | 27,30 | 2,63% | 350,00 |
| 05.06.2025 | 27,20 | 27,25 | 26,25 | 26,60 | -2,21% | 440,00 |
| 04.06.2025 | 27,00 | 27,20 | 26,90 | 27,20 | 0,55% | 250,00 |
| 03.06.2025 | 27,45 | 27,50 | 26,85 | 27,05 | -1,81% | 37,00 |
| 02.06.2025 | 27,70 | 28,35 | 27,20 | 27,55 | -0,54% | - |
| 30.05.2025 | 27,80 | 27,80 | 27,55 | 27,70 | -0,36% | - |
| 29.05.2025 | 28,20 | 28,60 | 27,50 | 27,80 | 0,18% | 4,00 |
| 28.05.2025 | 27,05 | 27,85 | 27,00 | 27,75 | 2,59% | 510,00 |
| 27.05.2025 | 25,20 | 27,10 | 25,15 | 27,05 | 7,13% | 57,00 |
| 26.05.2025 | 25,60 | 25,60 | 25,20 | 25,25 | 0,40% | - |
| 23.05.2025 | 25,10 | 25,20 | 25,05 | 25,15 | 0,00% | 10,00 |
| 22.05.2025 | 26,00 | 26,05 | 25,15 | 25,15 | -1,95% | - |
| 21.05.2025 | 25,20 | 25,70 | 25,20 | 25,65 | 1,38% | - |
| 20.05.2025 | 25,00 | 25,30 | 24,85 | 25,30 | 1,00% | 54,00 |
| 19.05.2025 | 24,85 | 25,10 | 24,80 | 25,05 | 0,40% | - |
| 16.05.2025 | 24,65 | 25,25 | 24,60 | 24,95 | 1,01% | 158,00 |
| 15.05.2025 | 24,55 | 24,75 | 24,50 | 24,70 | 0,20% | - |
| 14.05.2025 | 24,75 | 24,85 | 24,65 | 24,65 | -0,40% | - |
| 13.05.2025 | 24,45 | 25,05 | 24,40 | 24,75 | 0,61% | 250,00 |
| 12.05.2025 | 24,85 | 25,00 | 24,55 | 24,60 | -0,40% | - |