32,500€
1,56%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | 685,00 |
24.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 50,00 |
23.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,79% | 365,00 |
22.07.2025 | 31,80 | 31,80 | 31,55 | 31,75 | -0,16% | - |
21.07.2025 | 31,90 | 31,95 | 31,55 | 31,80 | 1,27% | - |
18.07.2025 | 31,95 | 31,95 | 31,40 | 31,40 | -2,33% | - |
17.07.2025 | 32,00 | 32,85 | 31,95 | 32,15 | -0,16% | - |
16.07.2025 | 32,20 | 32,40 | 32,20 | 32,20 | 2,22% | 678,00 |
15.07.2025 | 31,00 | 31,50 | 31,00 | 31,50 | 0,64% | 700,00 |
14.07.2025 | 31,55 | 31,55 | 31,20 | 31,30 | -0,63% | - |
11.07.2025 | 31,50 | 31,55 | 30,90 | 31,50 | 1,94% | - |
10.07.2025 | 30,75 | 30,90 | 30,75 | 30,90 | -1,59% | - |
09.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 200,00 |
08.07.2025 | 30,40 | 31,30 | 28,90 | 31,30 | 2,96% | 1.531,00 |
07.07.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | 710,00 |
04.07.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 0,00% | 1.066,00 |
03.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | 1.000,00 |
02.07.2025 | 29,55 | 30,05 | 29,55 | 29,95 | 1,53% | - |
01.07.2025 | 28,90 | 29,50 | 28,90 | 29,50 | 2,08% | 1.000,00 |
30.06.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 0,00% | 300,00 |
27.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,20% | 50,00 |
26.06.2025 | 29,25 | 29,35 | 28,95 | 29,25 | 2,99% | - |
25.06.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -2,91% | 500,00 |
24.06.2025 | 29,25 | 29,50 | 29,25 | 29,25 | 1,21% | - |
23.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,17% | - |
20.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
19.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
18.06.2025 | 29,15 | 29,15 | 28,95 | 28,95 | 0,17% | - |
17.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 5,00 |
16.06.2025 | 27,60 | 28,90 | 27,60 | 28,90 | 3,03% | 265,00 |
13.06.2025 | 27,90 | 28,05 | 27,80 | 28,05 | 0,54% | - |
12.06.2025 | 27,85 | 27,90 | 27,85 | 27,90 | -0,18% | - |
11.06.2025 | 28,00 | 28,00 | 27,90 | 27,95 | 3,52% | - |
10.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
09.06.2025 | 27,05 | 27,65 | 27,05 | 27,40 | 1,48% | - |
06.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
05.06.2025 | 27,50 | 27,50 | 26,90 | 26,90 | -0,74% | 120,00 |
04.06.2025 | 26,90 | 27,25 | 26,90 | 27,10 | 0,18% | - |
03.06.2025 | 27,40 | 27,40 | 26,85 | 27,05 | -3,39% | - |
02.06.2025 | 28,10 | 28,10 | 27,90 | 28,00 | 1,63% | 350,00 |
30.05.2025 | 27,70 | 27,70 | 27,55 | 27,55 | -0,54% | - |
29.05.2025 | 27,50 | 27,95 | 27,35 | 27,70 | -0,18% | - |
28.05.2025 | 27,15 | 27,75 | 27,15 | 27,75 | 2,59% | - |
27.05.2025 | 25,20 | 27,10 | 25,15 | 27,05 | 7,13% | - |
26.05.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,40% | - |
23.05.2025 | 25,15 | 25,15 | 24,90 | 25,15 | 0,00% | - |
22.05.2025 | 25,65 | 25,65 | 25,15 | 25,15 | 0,60% | - |
21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 90,00 |
20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | 155,00 |
19.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,80% | 5,00 |
16.05.2025 | 24,70 | 25,25 | 24,65 | 24,95 | 1,01% | - |
15.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,20% | - |
14.05.2025 | 24,70 | 24,85 | 24,65 | 24,65 | -0,40% | - |
13.05.2025 | 24,60 | 25,05 | 24,60 | 24,75 | 0,61% | - |
12.05.2025 | 24,70 | 24,70 | 24,55 | 24,60 | -0,81% | - |
09.05.2025 | 24,90 | 24,90 | 24,65 | 24,80 | -0,20% | - |
08.05.2025 | 24,70 | 24,85 | 24,70 | 24,85 | 0,20% | - |
07.05.2025 | 25,45 | 25,50 | 24,70 | 24,80 | -2,75% | - |
06.05.2025 | 25,45 | 25,55 | 25,45 | 25,50 | 2,00% | - |
05.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,73% | 53,00 |
02.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,63% | - |
30.04.2025 | 24,50 | 24,85 | 24,10 | 24,75 | -1,00% | - |
29.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 160,00 |
28.04.2025 | 24,70 | 25,15 | 24,70 | 24,90 | 0,61% | - |
25.04.2025 | 24,80 | 24,80 | 24,55 | 24,75 | -0,20% | - |
24.04.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | 242,00 |
23.04.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 958,00 |
22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 170,00 |
17.04.2025 | 24,70 | 24,70 | 24,45 | 24,60 | -0,40% | - |
16.04.2025 | 24,55 | 24,75 | 24,45 | 24,70 | 0,82% | - |
15.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,16% | 60,00 |
14.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 7,43% | 250,00 |
11.04.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,29% | - |
10.04.2025 | 23,70 | 23,80 | 23,25 | 23,25 | 0,22% | - |
09.04.2025 | 22,55 | 23,20 | 22,45 | 23,20 | 4,98% | - |
08.04.2025 | 22,55 | 22,55 | 22,10 | 22,10 | -1,56% | - |
07.04.2025 | 23,55 | 23,60 | 22,40 | 22,45 | -6,85% | - |
04.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 3,43% | - |
03.04.2025 | 22,90 | 23,45 | 22,90 | 23,30 | 1,75% | - |
02.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,22% | - |
01.04.2025 | 22,90 | 23,00 | 22,50 | 22,95 | -1,50% | - |
31.03.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 80,00 |
28.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,05% | 1,00 |
27.03.2025 | 25,60 | 25,65 | 23,75 | 23,75 | -6,50% | - |
26.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,74% | 56,00 |
25.03.2025 | 26,15 | 26,15 | 25,85 | 25,85 | -0,96% | - |
24.03.2025 | 26,10 | 26,20 | 25,65 | 26,10 | -2,97% | - |
21.03.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 1,70% | 640,00 |
20.03.2025 | 26,95 | 26,95 | 26,40 | 26,45 | -0,19% | - |
19.03.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 6,00% | 690,00 |
18.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 680,00 |
17.03.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | 69,00 |
14.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 5,53% | 1.000,00 |
13.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 100,00 |
12.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 485,00 |
11.03.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 1,29% | 811,00 |
10.03.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -0,22% | 2.029,00 |
07.03.2025 | 23,15 | 23,25 | 22,90 | 23,25 | -1,48% | - |
06.03.2025 | 22,70 | 23,60 | 22,70 | 23,60 | 8,26% | 50,00 |
05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |