32,500€
1,40%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |