27,100€
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,00 | 27,30 | 27,00 | 27,30 | 0,74% | 540,00 |
| 05.06.2025 | 27,40 | 27,40 | 26,30 | 27,10 | 0,37% | 1.915,00 |
| 04.06.2025 | 27,00 | 27,40 | 26,80 | 27,00 | 0,00% | 983,00 |
| 03.06.2025 | 27,00 | 27,10 | 26,90 | 27,00 | -2,53% | 1.744,00 |
| 02.06.2025 | 28,00 | 28,20 | 27,00 | 27,70 | -1,07% | 1.644,00 |
| 30.05.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 2,94% | 98,00 |
| 29.05.2025 | 27,80 | 28,00 | 27,20 | 27,20 | -2,16% | 1.160,00 |
| 28.05.2025 | 27,60 | 27,80 | 27,10 | 27,80 | 4,12% | 972,00 |
| 27.05.2025 | 25,50 | 27,50 | 25,50 | 26,70 | 7,66% | 6.546,00 |
| 26.05.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | 288,00 |
| 23.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | 55,00 |
| 22.05.2025 | 25,50 | 25,50 | 24,90 | 24,90 | -3,49% | 487,00 |
| 21.05.2025 | 25,90 | 25,90 | 25,50 | 25,80 | 1,57% | 85,00 |
| 20.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,83% | 191,00 |
| 19.05.2025 | 24,60 | 25,40 | 24,60 | 24,70 | -1,59% | 455,00 |
| 16.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 740,00 |
| 15.05.2025 | 25,10 | 25,10 | 24,30 | 25,10 | 3,72% | 14,00 |
| 14.05.2025 | 24,30 | 25,10 | 24,20 | 24,20 | -0,82% | 311,00 |
| 13.05.2025 | 24,30 | 25,00 | 24,30 | 24,40 | -2,01% | 1.557,00 |
| 12.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,47% | 138,00 |
| 09.05.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | 20,00 |
| 08.05.2025 | 24,30 | 24,50 | 24,30 | 24,50 | -0,41% | 264,00 |
| 07.05.2025 | 25,80 | 25,80 | 24,60 | 24,60 | -2,38% | 1.413,00 |
| 06.05.2025 | 25,00 | 25,80 | 25,00 | 25,20 | -2,70% | 124,00 |
| 05.05.2025 | 25,20 | 25,90 | 25,00 | 25,90 | 2,78% | 599,00 |
| 02.05.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 1,20% | 5.461,00 |
| 30.04.2025 | 24,30 | 25,00 | 24,10 | 24,90 | 3,75% | 763,00 |
| 29.04.2025 | 25,90 | 25,90 | 24,00 | 24,00 | -6,25% | 1.863,00 |
| 28.04.2025 | 24,90 | 25,60 | 24,90 | 25,60 | 2,81% | 1.791,00 |
| 25.04.2025 | 25,00 | 25,00 | 24,60 | 24,90 | 0,00% | 1.509,00 |
| 24.04.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | 810,00 |
| 23.04.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | 450,00 |
| 22.04.2025 | 24,50 | 24,80 | 24,50 | 24,70 | 0,82% | 938,00 |
| 17.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | 121,00 |
| 16.04.2025 | 24,40 | 25,00 | 24,40 | 24,90 | 0,00% | 878,00 |
| 15.04.2025 | 24,30 | 25,00 | 24,20 | 24,90 | 2,89% | 1.714,00 |
| 14.04.2025 | 24,60 | 24,70 | 24,10 | 24,20 | 0,83% | 1.070,00 |
| 11.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 50,00 |
| 10.04.2025 | 24,00 | 24,00 | 23,00 | 23,00 | 0,00% | 592,00 |
| 09.04.2025 | 23,20 | 23,90 | 23,00 | 23,00 | 4,07% | 569,00 |
| 08.04.2025 | 22,20 | 22,60 | 22,10 | 22,10 | -0,45% | 426,00 |
| 07.04.2025 | 23,00 | 24,20 | 22,20 | 22,20 | -4,31% | 2.757,00 |
| 04.04.2025 | 23,40 | 24,40 | 23,20 | 23,20 | -2,52% | 507,00 |
| 03.04.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 3,25% | 254,00 |
| 02.04.2025 | 23,05 | 23,35 | 23,00 | 23,05 | 1,99% | - |
| 01.04.2025 | 22,60 | 22,90 | 22,40 | 22,60 | -1,31% | 921,00 |
| 31.03.2025 | 23,40 | 23,80 | 22,90 | 22,90 | -4,58% | 1.805,00 |
| 28.03.2025 | 23,50 | 24,00 | 23,50 | 24,00 | -0,41% | 523,00 |
| 27.03.2025 | 25,40 | 25,40 | 23,50 | 24,10 | -5,49% | 2.709,00 |
| 26.03.2025 | 25,60 | 25,80 | 25,50 | 25,50 | -0,78% | 425,00 |
| 25.03.2025 | 26,60 | 26,60 | 25,70 | 25,70 | 0,39% | 750,00 |
| 24.03.2025 | 25,60 | 26,60 | 25,60 | 25,60 | -3,40% | 1.270,00 |
| 21.03.2025 | 26,20 | 26,90 | 26,20 | 26,50 | 1,15% | 152,00 |
| 20.03.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -0,38% | 1.167,00 |
| 19.03.2025 | 26,50 | 27,40 | 26,10 | 26,30 | 1,15% | 1.398,00 |
| 18.03.2025 | 24,70 | 26,40 | 24,30 | 26,00 | 5,26% | 6.476,00 |
| 17.03.2025 | 24,70 | 24,70 | 24,40 | 24,70 | -0,80% | 1.494,00 |
| 14.03.2025 | 24,00 | 25,00 | 24,00 | 24,90 | 6,41% | 741,00 |
| 13.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 270,00 |
| 12.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 180,00 |
| 11.03.2025 | 23,40 | 23,60 | 23,20 | 23,20 | 0,00% | 470,00 |
| 10.03.2025 | 23,40 | 23,50 | 22,60 | 23,20 | -1,28% | 9.122,00 |
| 07.03.2025 | 23,00 | 23,50 | 22,90 | 23,50 | 2,17% | 2.079,00 |
| 06.03.2025 | 23,30 | 23,50 | 22,80 | 23,00 | -0,86% | 7.176,00 |
| 05.03.2025 | 22,50 | 23,20 | 21,90 | 23,20 | 3,11% | 6.635,00 |
| 04.03.2025 | 22,00 | 22,50 | 21,60 | 22,50 | 2,27% | 2.400,00 |
| 03.03.2025 | 21,70 | 22,00 | 21,60 | 22,00 | 2,80% | 3.502,00 |
| 28.02.2025 | 21,30 | 21,90 | 21,30 | 21,40 | 0,47% | 703,00 |
| 27.02.2025 | 21,90 | 21,90 | 21,30 | 21,30 | 0,95% | 2.060,00 |
| 26.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 3.000,00 |
| 25.02.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | 311,00 |
| 24.02.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | 2.000,00 |
| 21.02.2025 | 21,10 | 21,20 | 20,90 | 21,20 | 0,95% | 2.663,00 |
| 20.02.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | 1.520,00 |
| 19.02.2025 | 21,30 | 21,40 | 21,30 | 21,30 | 0,47% | 825,00 |
| 18.02.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 21,00 |
| 17.02.2025 | 21,70 | 22,50 | 21,20 | 21,20 | -2,30% | 1.368,00 |
| 14.02.2025 | 21,30 | 22,00 | 21,30 | 21,70 | 1,88% | 3.608,00 |
| 13.02.2025 | 21,80 | 21,90 | 21,30 | 21,30 | -1,39% | 710,00 |
| 12.02.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 1,41% | 1.360,00 |
| 11.02.2025 | 21,20 | 21,50 | 21,20 | 21,30 | 2,90% | 237,00 |
| 10.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | 171,00 |
| 07.02.2025 | 21,40 | 21,40 | 20,70 | 21,00 | -2,33% | 2.503,00 |
| 06.02.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 2,38% | 2.598,00 |
| 05.02.2025 | 20,30 | 21,00 | 20,30 | 21,00 | 2,44% | 1.999,00 |
| 04.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 147,00 |
| 03.02.2025 | 20,70 | 20,70 | 20,10 | 20,50 | -2,38% | 3.211,00 |
| 31.01.2025 | 21,50 | 21,50 | 21,00 | 21,00 | -2,33% | 800,00 |
| 30.01.2025 | 21,60 | 21,60 | 21,20 | 21,50 | 0,00% | 3.232,00 |
| 29.01.2025 | 22,00 | 22,00 | 21,50 | 21,50 | -1,38% | 1.206,00 |
| 28.01.2025 | 20,90 | 21,80 | 20,60 | 21,80 | 4,31% | 8.901,00 |
| 27.01.2025 | 20,40 | 21,00 | 20,40 | 20,90 | 0,97% | 452,00 |
| 24.01.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,48% | 512,00 |
| 23.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 929,00 |
| 22.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 41,00 |
| 21.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,40% | 25,00 |
| 20.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 330,00 |
| 17.01.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | 2.178,00 |
| 16.01.2025 | 20,50 | 20,70 | 20,40 | 20,70 | 0,00% | 1.250,00 |
| 15.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | 6,00 |