29,650€
0,51%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,20 | 30,40 | 29,65 | 29,65 | -1,00% | - |
| 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% | - |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 300,00 |
| 03.03.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | 1.000,00 |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 200,00 |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 21.02.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | 14,00 |
| 20.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 200,00 |
| 19.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 18.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 17.02.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | 360,00 |
| 14.02.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 50,00 |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 135,00 |
| 11.02.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 2,91% | 195,00 |