19,275€
0,65%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 20.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,79% | - |
| 19.12.2024 | 19,15 | 19,15 | 19,00 | 19,00 | -0,78% | - |
| 18.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |
| 17.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 16.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | 1.000,00 |
| 13.12.2024 | 18,95 | 19,80 | 18,95 | 19,80 | 4,76% | 330,00 |
| 12.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 11.12.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -2,27% | - |
| 10.12.2024 | 19,55 | 19,80 | 19,55 | 19,80 | 0,51% | 740,00 |
| 09.12.2024 | 19,55 | 19,70 | 19,55 | 19,70 | 0,77% | - |
| 06.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 05.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | 578,00 |
| 04.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 400,00 |
| 03.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 02.12.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -2,93% | 600,00 |
| 29.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -4,65% | - |
| 28.11.2024 | 20,90 | 21,50 | 20,90 | 21,50 | -2,27% | 50,00 |
| 27.11.2024 | 19,90 | 22,00 | 19,90 | 22,00 | 10,55% | 1.100,00 |
| 26.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | - |
| 22.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 1.000,00 |
| 21.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 19.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 18.11.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | 1.100,00 |
| 15.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 14.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 143,00 |
| 13.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 50,00 |
| 12.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | - |
| 11.11.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 3,45% | 550,00 |
| 08.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -8,97% | - |
| 07.11.2024 | 20,70 | 22,30 | 20,70 | 22,30 | 6,19% | 350,00 |
| 06.11.2024 | 20,10 | 21,00 | 20,10 | 21,00 | 2,44% | 75,00 |
| 05.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | 159,00 |
| 04.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 01.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 31.10.2024 | 19,25 | 20,00 | 19,25 | 20,00 | -0,99% | - |
| 30.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.10.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | - |
| 28.10.2024 | 19,85 | 20,00 | 19,85 | 20,00 | 1,52% | 260,00 |
| 25.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | - |
| 24.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -0,51% | - |
| 23.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 22.10.2024 | 20,10 | 20,10 | 19,70 | 19,70 | -2,48% | 268,00 |
| 21.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 200,00 |
| 18.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 180,00 |
| 17.10.2024 | 20,35 | 20,35 | 20,00 | 20,00 | 0,00% | - |
| 16.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 15.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 25,00 |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 250,00 |
| 11.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 10.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 09.10.2024 | 20,20 | 22,10 | 20,20 | 20,30 | -1,46% | 50,00 |
| 08.10.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 3,00% | 300,00 |
| 07.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 04.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | - |
| 03.10.2024 | 19,50 | 20,30 | 19,50 | 20,30 | 4,91% | 500,00 |
| 02.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -4,21% | - |
| 01.10.2024 | 19,30 | 20,20 | 19,30 | 20,20 | 5,76% | 895,00 |
| 30.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 27.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 26.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,88% | - |
| 25.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,86% | - |
| 24.09.2024 | 19,40 | 19,55 | 19,40 | 19,55 | 0,77% | 100,00 |
| 23.09.2024 | 19,55 | 19,55 | 19,40 | 19,40 | 4,30% | - |
| 20.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 19.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 100,00 |
| 18.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 17.09.2024 | 18,65 | 18,65 | 18,60 | 18,60 | -0,27% | 150,00 |
| 16.09.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 13.09.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,27% | - |
| 12.09.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | - |
| 11.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 10.09.2024 | 19,05 | 19,40 | 19,00 | 19,00 | -2,06% | - |
| 09.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,48% | - |
| 06.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 35,00 |
| 05.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 04.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | 140,00 |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 02.09.2024 | 19,80 | 21,00 | 19,80 | 21,00 | 3,45% | 1.500,00 |
| 30.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 11,54% | - |
| 29.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 28.08.2024 | 18,25 | 18,80 | 18,25 | 18,80 | 3,01% | 300,00 |
| 27.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 26.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 23.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | - |
| 22.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | 50,00 |
| 21.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 20.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 19.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | 200,00 |
| 16.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,82% | - |
| 15.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 14.08.2024 | 19,10 | 19,10 | 18,45 | 18,45 | -3,40% | - |
| 13.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 12.08.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 0,00% | 150,00 |
| 09.08.2024 | 18,40 | 19,10 | 18,40 | 19,10 | -2,05% | 88,00 |
| 08.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 70,00 |
| 07.08.2024 | 18,25 | 19,30 | 18,25 | 19,00 | 4,11% | 219,00 |
| 06.08.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,88% | - |