32,100€
1,90%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 31,80 | 32,40 | 31,40 | 31,50 | 0,32% | 6.664,00 |
| 29.09.2025 | 30,50 | 31,80 | 30,10 | 31,40 | 1,95% | 29.345,00 |
| 26.09.2025 | 37,90 | 37,90 | 30,00 | 30,80 | -17,87% | 79.981,00 |
| 25.09.2025 | 36,50 | 37,50 | 36,20 | 37,50 | 2,74% | 1.108,00 |
| 24.09.2025 | 35,60 | 36,50 | 35,30 | 36,50 | 0,83% | 516,00 |
| 23.09.2025 | 38,00 | 38,90 | 36,20 | 36,20 | -4,23% | 1.582,00 |
| 22.09.2025 | 37,00 | 39,50 | 33,20 | 37,80 | 0,80% | 4.458,00 |
| 19.09.2025 | 34,90 | 37,90 | 34,00 | 37,50 | 9,01% | 3.104,00 |
| 18.09.2025 | 33,90 | 34,50 | 33,80 | 34,40 | 1,47% | 5.328,00 |
| 17.09.2025 | 33,50 | 34,10 | 33,50 | 33,90 | 1,19% | 182,00 |
| 16.09.2025 | 33,50 | 33,50 | 33,10 | 33,50 | 0,00% | 940,00 |
| 15.09.2025 | 32,60 | 33,50 | 32,60 | 33,50 | 2,45% | 533,00 |
| 12.09.2025 | 34,40 | 34,40 | 32,50 | 32,70 | -3,82% | 965,00 |
| 11.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,72% | 135,00 |
| 10.09.2025 | 35,00 | 35,00 | 33,10 | 33,10 | -4,06% | 1.871,00 |
| 09.09.2025 | 35,00 | 35,00 | 34,50 | 34,50 | -1,43% | 1.618,00 |
| 08.09.2025 | 34,90 | 35,30 | 34,30 | 35,00 | 0,29% | 2.412,00 |
| 05.09.2025 | 32,50 | 34,90 | 32,50 | 34,90 | 7,38% | 3.117,00 |
| 04.09.2025 | 32,40 | 32,50 | 31,50 | 32,50 | 0,31% | 1.025,00 |
| 03.09.2025 | 31,90 | 32,40 | 31,90 | 32,40 | 1,57% | 970,00 |
| 02.09.2025 | 31,90 | 31,90 | 31,50 | 31,90 | 2,24% | 136,00 |
| 01.09.2025 | 31,60 | 32,40 | 29,60 | 31,20 | -4,00% | 2.257,00 |
| 29.08.2025 | 32,50 | 32,50 | 32,10 | 32,50 | -0,31% | 720,00 |
| 28.08.2025 | 31,90 | 32,60 | 31,40 | 32,60 | 2,19% | 8.533,00 |
| 27.08.2025 | 31,40 | 31,90 | 31,30 | 31,90 | 1,59% | 808,00 |
| 26.08.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 2,61% | 596,00 |
| 25.08.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -0,97% | 288,00 |
| 22.08.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | 15,00 |
| 21.08.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,28% | 70,00 |
| 20.08.2025 | 31,40 | 31,40 | 31,30 | 31,30 | 0,00% | 274,00 |
| 19.08.2025 | 31,70 | 31,70 | 31,30 | 31,30 | -0,63% | 53,00 |
| 18.08.2025 | 31,90 | 31,90 | 30,90 | 31,50 | 0,64% | 897,00 |
| 15.08.2025 | 31,40 | 31,70 | 31,10 | 31,30 | -0,32% | 1.060,00 |
| 14.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 13.08.2025 | 31,50 | 31,70 | 31,20 | 31,40 | 0,64% | 867,00 |
| 12.08.2025 | 31,10 | 31,40 | 31,10 | 31,20 | 0,97% | 581,00 |
| 11.08.2025 | 31,00 | 31,00 | 30,90 | 30,90 | 1,98% | 725,00 |
| 08.08.2025 | 31,00 | 31,20 | 30,30 | 30,30 | -2,88% | 1.345,00 |
| 07.08.2025 | 32,30 | 32,30 | 31,00 | 31,20 | -1,58% | 761,00 |
| 06.08.2025 | 32,00 | 32,30 | 31,70 | 31,70 | -0,94% | 412,00 |
| 05.08.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -0,93% | 135,00 |
| 04.08.2025 | 31,90 | 32,70 | 31,70 | 32,30 | 2,54% | 1.296,00 |
| 01.08.2025 | 32,30 | 32,30 | 31,50 | 31,50 | 0,00% | 59,00 |
| 31.07.2025 | 31,60 | 31,80 | 31,50 | 31,50 | -3,67% | 810,00 |
| 30.07.2025 | 31,70 | 32,70 | 31,70 | 32,70 | 3,15% | 55,00 |
| 29.07.2025 | 32,50 | 32,80 | 31,70 | 31,70 | -2,46% | 1.081,00 |
| 28.07.2025 | 32,50 | 33,00 | 32,50 | 32,50 | 0,00% | 699,00 |
| 25.07.2025 | 31,80 | 32,70 | 31,80 | 32,50 | 2,52% | 2.532,00 |
| 24.07.2025 | 32,30 | 32,30 | 31,60 | 31,70 | 0,00% | 820,00 |
| 23.07.2025 | 32,00 | 32,20 | 31,70 | 31,70 | -0,94% | 387,00 |
| 22.07.2025 | 32,00 | 32,00 | 31,60 | 32,00 | 0,00% | 1.142,00 |
| 21.07.2025 | 32,00 | 32,30 | 31,30 | 32,00 | 1,59% | 2.084,00 |
| 18.07.2025 | 32,40 | 32,40 | 31,00 | 31,50 | 0,00% | 1.948,00 |
| 17.07.2025 | 32,00 | 32,40 | 31,50 | 31,50 | -1,87% | 1.092,00 |
| 16.07.2025 | 32,10 | 33,00 | 31,60 | 32,10 | 1,58% | 4.288,00 |
| 15.07.2025 | 31,10 | 31,90 | 31,00 | 31,60 | 1,94% | 3.313,00 |
| 14.07.2025 | 31,30 | 31,80 | 31,00 | 31,00 | -2,52% | 2.758,00 |
| 11.07.2025 | 31,00 | 31,80 | 30,50 | 31,80 | -0,62% | 849,00 |
| 10.07.2025 | 30,50 | 32,00 | 30,20 | 32,00 | 2,56% | 870,00 |
| 09.07.2025 | 32,00 | 32,30 | 31,20 | 31,20 | -3,11% | 946,00 |
| 08.07.2025 | 31,00 | 32,20 | 30,60 | 32,20 | 5,92% | 1.515,00 |
| 07.07.2025 | 29,60 | 30,50 | 29,00 | 30,40 | -0,33% | 2.808,00 |
| 04.07.2025 | 30,40 | 30,50 | 29,40 | 30,50 | 0,33% | 389,00 |
| 03.07.2025 | 30,30 | 30,50 | 29,90 | 30,40 | 0,66% | 3.116,00 |
| 02.07.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | 887,00 |
| 01.07.2025 | 29,50 | 29,80 | 29,10 | 29,40 | 0,00% | 3.432,00 |
| 30.06.2025 | 29,40 | 29,50 | 29,40 | 29,40 | 1,03% | 494,00 |
| 27.06.2025 | 29,20 | 29,40 | 29,10 | 29,10 | 0,00% | 1.950,00 |
| 26.06.2025 | 29,10 | 29,40 | 29,00 | 29,10 | 0,00% | 2.289,00 |
| 25.06.2025 | 29,50 | 29,50 | 29,10 | 29,10 | 0,34% | 955,00 |
| 24.06.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -0,34% | 1.974,00 |
| 23.06.2025 | 28,50 | 29,20 | 28,50 | 29,10 | 2,11% | 1.192,00 |
| 20.06.2025 | 29,40 | 29,40 | 28,50 | 28,50 | -3,06% | 242,00 |
| 19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 195,00 |
| 18.06.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -0,34% | 101,00 |
| 17.06.2025 | 28,90 | 29,20 | 28,50 | 29,00 | 1,75% | 1.774,00 |
| 16.06.2025 | 27,70 | 29,00 | 27,70 | 28,50 | 2,89% | 3.064,00 |
| 13.06.2025 | 27,70 | 28,00 | 27,70 | 27,70 | -1,42% | 650,00 |
| 12.06.2025 | 28,10 | 28,10 | 27,70 | 28,10 | -0,35% | 295,00 |
| 11.06.2025 | 28,40 | 28,40 | 27,60 | 28,20 | 1,44% | 521,00 |
| 10.06.2025 | 27,10 | 27,80 | 27,10 | 27,80 | 0,36% | 1.792,00 |
| 09.06.2025 | 27,30 | 27,70 | 26,80 | 27,70 | 1,47% | 531,00 |
| 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 |