32,500€
2,52%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |