19,250€
-0,77%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,35 | 19,55 | 19,08 | 19,25 | -0,77% | - |
| 20.12.2024 | 19,25 | 19,40 | 19,25 | 19,40 | 0,00% | 420,00 |
| 19.12.2024 | 19,25 | 19,40 | 19,25 | 19,40 | -1,02% | 485,00 |
| 18.12.2024 | 19,25 | 19,60 | 19,25 | 19,60 | 1,82% | 249,00 |
| 17.12.2024 | 19,35 | 19,60 | 19,25 | 19,25 | -1,79% | 498,00 |
| 16.12.2024 | 19,30 | 19,60 | 19,20 | 19,60 | 0,00% | 1.481,00 |
| 13.12.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | 884,00 |
| 12.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 33,00 |
| 11.12.2024 | 19,75 | 19,75 | 19,20 | 19,20 | -3,03% | 524,00 |
| 10.12.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 0,00% | 931,00 |
| 09.12.2024 | 20,00 | 20,00 | 19,45 | 19,80 | 0,76% | 265,00 |
| 06.12.2024 | 19,65 | 20,00 | 19,45 | 19,65 | 0,00% | 3.031,00 |
| 05.12.2024 | 19,80 | 19,80 | 19,55 | 19,65 | -0,76% | 1.572,00 |
| 04.12.2024 | 20,10 | 20,40 | 19,80 | 19,80 | -1,98% | 2.970,00 |
| 03.12.2024 | 20,10 | 20,20 | 19,95 | 20,20 | 0,50% | 1.574,00 |
| 02.12.2024 | 20,30 | 20,30 | 19,95 | 20,10 | -2,43% | 590,00 |
| 29.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 521,00 |
| 28.11.2024 | 21,90 | 22,10 | 21,00 | 21,00 | -4,98% | 712,00 |
| 27.11.2024 | 20,70 | 22,10 | 20,70 | 22,10 | 10,78% | 4.809,00 |
| 26.11.2024 | 20,00 | 20,10 | 19,95 | 19,95 | -0,25% | 270,00 |
| 25.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 1,00 |
| 22.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -2,68% | 225,00 |
| 21.11.2024 | 20,50 | 20,50 | 20,35 | 20,50 | 0,49% | - |
| 20.11.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 0,49% | 1.137,00 |
| 19.11.2024 | 20,50 | 21,00 | 20,30 | 20,30 | -0,49% | 3.014,00 |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 346,00 |
| 15.11.2024 | 20,50 | 21,50 | 20,40 | 20,50 | 0,49% | 1.604,00 |
| 14.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 31,00 |
| 13.11.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -5,09% | 305,00 |
| 12.11.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 5,88% | 65,00 |
| 11.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,69% | 25,00 |
| 08.11.2024 | 21,40 | 21,40 | 20,75 | 20,75 | 3,23% | - |
| 07.11.2024 | 21,80 | 22,40 | 20,10 | 20,10 | -4,74% | 4.585,00 |
| 06.11.2024 | 21,00 | 21,50 | 20,60 | 21,10 | 2,43% | 4.028,00 |
| 05.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 159,00 |
| 04.11.2024 | 21,00 | 21,20 | 20,60 | 20,60 | -1,44% | 1.750,00 |
| 01.11.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 3,98% | 102,00 |
| 31.10.2024 | 20,00 | 20,50 | 19,35 | 20,10 | -0,99% | 1.041,00 |
| 30.10.2024 | 20,30 | 21,40 | 19,60 | 20,30 | 0,00% | 4.233,00 |
| 29.10.2024 | 20,00 | 20,40 | 20,00 | 20,30 | 1,75% | 1.058,00 |
| 28.10.2024 | 20,10 | 20,10 | 19,95 | 19,95 | -1,24% | 660,00 |
| 25.10.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 2,28% | 229,00 |
| 24.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | 1,00 |
| 23.10.2024 | 20,10 | 20,10 | 19,80 | 19,80 | 0,00% | 1.035,00 |
| 22.10.2024 | 20,40 | 20,40 | 19,75 | 19,80 | -1,00% | 710,00 |
| 21.10.2024 | 20,00 | 20,00 | 19,75 | 20,00 | 0,76% | 305,00 |
| 18.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,73% | 350,00 |
| 17.10.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 405,00 |
| 16.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | 1,00 |
| 15.10.2024 | 20,40 | 20,45 | 20,20 | 20,20 | -0,49% | - |
| 14.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 286,00 |
| 11.10.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -0,98% | 20,00 |
| 10.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 249,00 |
| 09.10.2024 | 20,30 | 20,60 | 20,30 | 20,30 | 0,50% | 275,00 |
| 08.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 184,00 |
| 07.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 1,00 |
| 04.10.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -0,99% | 251,00 |
| 03.10.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 0,50% | 1.310,00 |
| 02.10.2024 | 20,00 | 20,10 | 19,60 | 20,10 | 0,50% | 1.915,00 |
| 01.10.2024 | 19,95 | 20,10 | 19,70 | 20,00 | 3,09% | 3.016,00 |
| 30.09.2024 | 19,20 | 20,00 | 19,20 | 19,40 | 0,78% | 995,00 |
| 27.09.2024 | 19,95 | 19,95 | 19,20 | 19,25 | 0,79% | 260,00 |
| 26.09.2024 | 19,05 | 19,10 | 19,05 | 19,10 | 1,87% | 175,00 |
| 25.09.2024 | 19,00 | 19,95 | 18,75 | 18,75 | -1,32% | 806,00 |
| 24.09.2024 | 19,90 | 20,00 | 18,20 | 19,00 | -2,56% | 7.540,00 |
| 23.09.2024 | 19,65 | 20,00 | 19,50 | 19,50 | -2,50% | 1.011,00 |
| 20.09.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 5,26% | 1.450,00 |
| 19.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 100,00 |
| 18.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 50,00 |
| 17.09.2024 | 18,75 | 19,40 | 18,50 | 19,20 | 0,00% | 1.732,00 |
| 16.09.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 37,00 |
| 13.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 256,00 |
| 12.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 63,00 |
| 11.09.2024 | 19,00 | 19,20 | 18,40 | 19,00 | -0,78% | 2.163,00 |
| 10.09.2024 | 19,50 | 19,75 | 19,15 | 19,15 | -1,79% | 652,00 |
| 09.09.2024 | 20,30 | 20,30 | 19,50 | 19,50 | -3,94% | 172,00 |
| 06.09.2024 | 19,90 | 20,30 | 19,50 | 20,30 | -0,98% | 935,00 |
| 05.09.2024 | 20,50 | 20,50 | 19,90 | 20,50 | 3,02% | 3,00 |
| 04.09.2024 | 20,20 | 20,30 | 19,90 | 19,90 | -1,49% | 860,00 |
| 03.09.2024 | 20,50 | 20,50 | 20,10 | 20,20 | -1,46% | 500,00 |
| 02.09.2024 | 20,70 | 20,70 | 20,10 | 20,50 | -0,97% | 981,00 |
| 30.08.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | 518,00 |
| 29.08.2024 | 19,00 | 20,60 | 19,00 | 20,60 | 8,42% | 2.252,00 |
| 28.08.2024 | 18,35 | 19,00 | 18,30 | 19,00 | 3,54% | 2.940,00 |
| 27.08.2024 | 18,35 | 18,75 | 18,35 | 18,35 | 0,27% | 1.290,00 |
| 26.08.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,61% | 930,00 |
| 23.08.2024 | 18,60 | 18,60 | 18,10 | 18,60 | 2,76% | 1.032,00 |
| 22.08.2024 | 18,60 | 18,60 | 17,60 | 18,10 | -2,69% | 2.485,00 |
| 21.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 160,00 |
| 20.08.2024 | 18,30 | 18,60 | 18,25 | 18,60 | 1,64% | 1.919,00 |
| 19.08.2024 | 18,30 | 18,90 | 18,30 | 18,30 | -3,68% | 687,00 |
| 16.08.2024 | 18,60 | 19,00 | 18,30 | 19,00 | -2,06% | 1.195,00 |
| 15.08.2024 | 19,70 | 19,70 | 19,35 | 19,40 | 2,37% | 966,00 |
| 14.08.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -4,53% | 660,00 |
| 13.08.2024 | 19,50 | 19,85 | 19,00 | 19,85 | 1,79% | 210,00 |
| 12.08.2024 | 19,23 | 19,53 | 19,20 | 19,50 | -0,13% | - |
| 09.08.2024 | 19,23 | 19,55 | 19,20 | 19,53 | 5,54% | - |
| 08.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 108,00 |
| 07.08.2024 | 19,60 | 19,60 | 18,50 | 18,50 | -2,63% | 23,00 |
| 06.08.2024 | 18,95 | 19,00 | 18,95 | 19,00 | 0,00% | 1.060,00 |