25,200€
2,86%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 2,86% | - |
| 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 |
| 14.01.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 5.210,00 |
| 13.01.2025 | 20,50 | 21,30 | 20,40 | 20,40 | -0,49% | 590,00 |
| 10.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 35,00 |
| 09.01.2025 | 20,00 | 20,80 | 20,00 | 20,50 | 0,49% | 1.280,00 |
| 08.01.2025 | 20,00 | 20,40 | 19,85 | 20,40 | 2,00% | 1.456,00 |
| 07.01.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -0,99% | 991,00 |
| 06.01.2025 | 19,90 | 20,20 | 19,70 | 20,20 | 3,06% | 1.758,00 |
| 03.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 587,00 |
| 02.01.2025 | 19,25 | 19,60 | 19,20 | 19,60 | 2,08% | 597,00 |
| 30.12.2024 | 19,05 | 19,45 | 19,00 | 19,20 | 0,79% | 1.753,00 |
| 27.12.2024 | 19,05 | 19,05 | 19,00 | 19,05 | 0,00% | 1.153,00 |
| 23.12.2024 | 19,25 | 19,25 | 19,05 | 19,05 | -1,80% | 1.495,00 |
| 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 |