1,965€
-1,01%
Echtzeit-Aktienkurs Fonix Mobile PLC
Bid:
Ask:
Aktienkurse zur Fonix Mobile PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -1,01% | - |
| 04.05.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,00% | - |
| 30.04.2026 | 1,98 | 1,98 | 1,97 | 1,98 | 0,25% | - |
| 29.04.2026 | 1,99 | 1,99 | 1,97 | 1,98 | -0,25% | - |
| 28.04.2026 | 2,00 | 2,01 | 1,98 | 1,98 | -1,00% | - |
| 27.04.2026 | 2,02 | 2,04 | 1,98 | 2,00 | -1,96% | - |
| 24.04.2026 | 1,77 | 2,04 | 1,77 | 2,04 | 13,97% | - |
| 23.04.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | - |
| 22.04.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | - |
| 21.04.2026 | 1,81 | 1,84 | 1,80 | 1,81 | -0,28% | 3.300,00 |
| 20.04.2026 | 1,86 | 1,88 | 1,81 | 1,81 | -2,95% | - |
| 17.04.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,00% | - |
| 16.04.2026 | 1,88 | 1,90 | 1,87 | 1,87 | -0,53% | - |
| 15.04.2026 | 1,96 | 1,96 | 1,88 | 1,88 | -3,10% | - |
| 14.04.2026 | 1,97 | 1,98 | 1,94 | 1,94 | -1,02% | 84,00 |
| 13.04.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -1,76% | - |
| 10.04.2026 | 1,89 | 1,99 | 1,89 | 1,99 | 4,19% | - |
| 09.04.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 2,41% | - |
| 08.04.2026 | 1,86 | 1,87 | 1,81 | 1,87 | 3,04% | - |
| 07.04.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,84% | - |
| 02.04.2026 | 1,78 | 1,81 | 1,76 | 1,80 | -0,55% | - |
| 01.04.2026 | 1,67 | 1,81 | 1,66 | 1,81 | 9,39% | - |
| 31.03.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -1,49% | - |
| 30.03.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 27.03.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -0,88% | - |
| 26.03.2026 | 1,76 | 1,79 | 1,70 | 1,71 | -4,47% | - |
| 25.03.2026 | 1,71 | 1,79 | 1,71 | 1,79 | 4,07% | - |
| 24.03.2026 | 1,76 | 1,78 | 1,71 | 1,72 | -1,71% | - |
| 23.03.2026 | 1,81 | 1,82 | 1,71 | 1,75 | -3,58% | - |
| 20.03.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,55% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -1,37% | - |
| 18.03.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | - |
| 17.03.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,68% | - |
| 16.03.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 1,99% | 84,00 |
| 13.03.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -0,57% | - |
| 12.03.2026 | 1,80 | 1,81 | 1,77 | 1,77 | -1,94% | 96.000,00 |
| 11.03.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,56% | - |
| 10.03.2026 | 1,75 | 1,82 | 1,75 | 1,79 | 1,70% | - |
| 09.03.2026 | 1,76 | 1,83 | 1,74 | 1,76 | -3,30% | - |
| 06.03.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,41% | - |
| 05.03.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 1,63% | - |
| 04.03.2026 | 1,82 | 1,91 | 1,82 | 1,84 | 0,27% | - |
| 03.03.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -5,18% | - |
| 02.03.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -1,53% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,95 | 1,96 | -0,51% | - |
| 26.02.2026 | 1,97 | 1,99 | 1,95 | 1,97 | 1,03% | - |
| 25.02.2026 | 1,96 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 24.02.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 23.02.2026 | 1,94 | 1,99 | 1,94 | 1,97 | 1,03% | 224,00 |
| 20.02.2026 | 1,97 | 2,01 | 1,95 | 1,95 | -0,76% | - |
| 19.02.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 0,26% | - |
| 18.02.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,25% | - |
| 17.02.2026 | 1,97 | 1,97 | 1,96 | 1,97 | -0,51% | 3.276,00 |
| 16.02.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 1,54% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,52% | 400,00 |
| 12.02.2026 | 1,97 | 1,97 | 1,92 | 1,94 | -2,27% | - |
| 11.02.2026 | 1,97 | 1,99 | 1,97 | 1,98 | 0,25% | - |
| 10.02.2026 | 2,02 | 2,03 | 1,98 | 1,98 | -2,71% | - |
| 09.02.2026 | 2,02 | 2,04 | 1,99 | 2,03 | -1,46% | 56.000,00 |
| 06.02.2026 | 2,08 | 2,10 | 2,04 | 2,06 | -1,90% | - |
| 05.02.2026 | 2,10 | 2,12 | 2,06 | 2,10 | -0,94% | - |
| 04.02.2026 | 2,14 | 2,16 | 2,10 | 2,12 | -1,40% | - |
| 03.02.2026 | 2,14 | 2,16 | 2,12 | 2,15 | 0,47% | - |
| 02.02.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 30.01.2026 | 2,16 | 2,21 | 2,16 | 2,18 | -0,46% | - |
| 29.01.2026 | 2,21 | 2,22 | 2,19 | 2,19 | -1,35% | - |
| 28.01.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | - |
| 27.01.2026 | 2,18 | 2,22 | 2,16 | 2,18 | 0,00% | - |
| 26.01.2026 | 2,08 | 2,20 | 2,08 | 2,18 | 3,32% | - |
| 23.01.2026 | 2,02 | 2,13 | 2,02 | 2,11 | 2,93% | - |
| 22.01.2026 | 1,94 | 2,05 | 1,94 | 2,05 | 5,40% | - |
| 21.01.2026 | 1,94 | 1,99 | 1,94 | 1,95 | 0,26% | - |
| 20.01.2026 | 2,03 | 2,04 | 1,94 | 1,94 | -4,90% | - |
| 19.01.2026 | 2,11 | 2,11 | 2,03 | 2,04 | -3,77% | - |
| 16.01.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 4,69% | - |
| 15.01.2026 | 1,99 | 2,03 | 1,98 | 2,03 | 2,02% | - |
| 14.01.2026 | 2,05 | 2,06 | 1,98 | 1,99 | -2,70% | - |
| 13.01.2026 | 1,96 | 2,06 | 1,96 | 2,04 | 4,35% | - |
| 12.01.2026 | 1,83 | 1,99 | 1,83 | 1,96 | -1,01% | - |
| 09.01.2026 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | - |
| 08.01.2026 | 1,78 | 1,99 | 1,78 | 1,98 | 2,60% | - |
| 07.01.2026 | 1,85 | 1,99 | 1,85 | 1,93 | -2,53% | - |
| 06.01.2026 | 1,79 | 1,99 | 1,79 | 1,98 | -0,50% | - |
| 05.01.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 0,76% | - |
| 02.01.2026 | 1,93 | 1,98 | 1,93 | 1,97 | -1,25% | - |
| 30.12.2025 | 1,94 | 2,00 | 1,92 | 2,00 | 3,37% | - |
| 29.12.2025 | 1,92 | 1,94 | 1,90 | 1,93 | 0,78% | - |
| 23.12.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -1,29% | - |
| 22.12.2025 | 1,92 | 2,00 | 1,91 | 1,94 | 1,04% | - |
| 19.12.2025 | 2,00 | 2,01 | 1,90 | 1,92 | -4,00% | - |
| 18.12.2025 | 1,88 | 2,02 | 1,88 | 2,00 | 1,52% | 900,00 |
| 17.12.2025 | 1,99 | 1,99 | 1,97 | 1,97 | -0,76% | - |
| 16.12.2025 | 2,01 | 2,03 | 1,97 | 1,99 | -1,49% | - |
| 15.12.2025 | 2,09 | 2,10 | 2,01 | 2,02 | -3,59% | - |
| 12.12.2025 | 2,06 | 2,10 | 2,06 | 2,09 | 0,97% | - |
| 11.12.2025 | 2,14 | 2,14 | 2,05 | 2,07 | -2,82% | - |
| 10.12.2025 | 2,19 | 2,20 | 2,13 | 2,13 | -3,18% | - |
| 09.12.2025 | 2,10 | 2,22 | 2,10 | 2,20 | -0,90% | - |
| 08.12.2025 | 2,25 | 2,26 | 2,21 | 2,22 | -1,77% | - |
| 05.12.2025 | 2,04 | 2,26 | 2,04 | 2,26 | 5,61% | - |