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 |