31,900€
2,57%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,95 | 32,10 | 31,70 | 31,90 | 2,57% | - |
| 30.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,27% | 900,00 |
| 29.09.2025 | 30,50 | 31,50 | 30,20 | 31,50 | 2,27% | 1.430,00 |
| 26.09.2025 | 31,50 | 31,50 | 30,80 | 30,80 | -17,32% | 1.160,00 |
| 25.09.2025 | 36,00 | 37,25 | 36,00 | 37,25 | 2,05% | - |
| 24.09.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -2,67% | - |
| 23.09.2025 | 38,20 | 38,25 | 37,15 | 37,50 | 11,61% | - |
| 22.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 19.09.2025 | 34,45 | 34,45 | 34,00 | 34,00 | 0,44% | - |
| 18.09.2025 | 33,50 | 33,85 | 33,50 | 33,85 | -0,44% | - |
| 16.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | 100,00 |
| 12.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -8,00% | 50,00 |
| 10.09.2025 | 35,00 | 35,00 | 34,95 | 35,00 | 0,14% | - |
| 08.09.2025 | 34,60 | 35,00 | 34,55 | 34,95 | 6,07% | - |
| 05.09.2025 | 32,30 | 32,95 | 32,30 | 32,95 | 4,60% | - |
| 04.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 03.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 02.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 50,00 |
| 01.09.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | 100,00 |
| 29.08.2025 | 32,20 | 32,40 | 31,95 | 32,00 | -0,47% | - |
| 28.08.2025 | 31,65 | 32,35 | 31,55 | 32,15 | 1,74% | - |
| 27.08.2025 | 31,55 | 31,60 | 31,30 | 31,60 | 0,16% | - |
| 26.08.2025 | 30,90 | 31,60 | 30,90 | 31,55 | 4,47% | - |
| 25.08.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | 227,00 |
| 22.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 150,00 |
| 21.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 20.08.2025 | 31,30 | 31,65 | 31,30 | 31,60 | 0,32% | - |
| 19.08.2025 | 31,40 | 31,60 | 31,40 | 31,50 | -0,63% | - |
| 18.08.2025 | 31,50 | 31,70 | 31,40 | 31,70 | 0,48% | - |
| 15.08.2025 | 31,25 | 31,55 | 31,25 | 31,55 | 0,80% | - |
| 14.08.2025 | 31,25 | 31,30 | 31,25 | 31,30 | 0,16% | - |
| 13.08.2025 | 31,35 | 31,45 | 31,25 | 31,25 | -0,32% | - |
| 12.08.2025 | 30,95 | 31,35 | 30,95 | 31,35 | 1,79% | - |
| 11.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 387,00 |
| 08.08.2025 | 31,05 | 31,45 | 30,35 | 30,70 | -1,44% | - |
| 07.08.2025 | 32,10 | 32,10 | 30,95 | 31,15 | -2,66% | - |
| 06.08.2025 | 32,15 | 32,15 | 31,90 | 32,00 | -0,47% | - |
| 05.08.2025 | 32,20 | 32,20 | 32,15 | 32,15 | -0,31% | - |
| 04.08.2025 | 32,30 | 32,30 | 31,90 | 32,25 | 0,62% | - |
| 01.08.2025 | 31,90 | 32,05 | 31,90 | 32,05 | -0,31% | - |
| 31.07.2025 | 32,20 | 32,20 | 32,10 | 32,15 | 1,74% | - |
| 30.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 15,00 |
| 29.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,29% | 400,00 |
| 28.07.2025 | 32,55 | 32,75 | 32,20 | 32,75 | 2,34% | - |
| 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% | - |