29,650€
-0,50%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,15 | 30,40 | 29,65 | 29,65 | -1,17% | - |
| 02.07.2025 | 29,60 | 30,20 | 29,45 | 30,00 | 1,52% | 1.800,00 |
| 01.07.2025 | 29,35 | 29,75 | 29,20 | 29,55 | 0,68% | - |
| 30.06.2025 | 29,30 | 29,45 | 29,30 | 29,35 | 0,34% | 20,00 |
| 27.06.2025 | 29,40 | 29,45 | 28,60 | 29,25 | -0,34% | - |
| 26.06.2025 | 29,25 | 29,35 | 28,95 | 29,35 | 0,51% | - |
| 25.06.2025 | 29,40 | 29,40 | 28,70 | 29,20 | -0,34% | - |
| 24.06.2025 | 29,25 | 29,50 | 29,00 | 29,30 | 0,17% | - |
| 23.06.2025 | 28,95 | 29,45 | 28,90 | 29,25 | 1,21% | 580,00 |
| 20.06.2025 | 28,95 | 29,25 | 28,90 | 28,90 | 0,00% | - |
| 19.06.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -0,86% | 385,00 |
| 18.06.2025 | 29,20 | 29,25 | 28,95 | 29,15 | 0,00% | - |
| 17.06.2025 | 28,75 | 29,15 | 28,40 | 29,15 | 1,39% | - |
| 16.06.2025 | 28,00 | 29,25 | 27,85 | 28,75 | 2,31% | 880,00 |
| 13.06.2025 | 27,90 | 28,10 | 27,65 | 28,10 | 0,72% | - |
| 12.06.2025 | 27,85 | 27,90 | 27,65 | 27,90 | -0,36% | - |
| 11.06.2025 | 27,90 | 28,00 | 27,75 | 28,00 | 0,18% | - |
| 10.06.2025 | 27,15 | 28,00 | 27,15 | 27,95 | 2,01% | - |
| 09.06.2025 | 27,15 | 27,65 | 27,10 | 27,40 | 1,11% | - |
| 06.06.2025 | 26,75 | 27,35 | 26,65 | 27,10 | 1,12% | - |
| 05.06.2025 | 27,25 | 27,25 | 26,45 | 26,80 | -1,47% | - |
| 04.06.2025 | 26,95 | 27,25 | 26,90 | 27,20 | 0,74% | 828,00 |
| 03.06.2025 | 27,45 | 27,45 | 26,85 | 27,00 | -2,00% | - |
| 02.06.2025 | 27,65 | 28,40 | 27,20 | 27,55 | -0,90% | - |
| 30.05.2025 | 27,75 | 27,85 | 27,35 | 27,80 | 0,54% | - |
| 29.05.2025 | 27,50 | 27,95 | 27,50 | 27,65 | -0,90% | - |
| 28.05.2025 | 27,20 | 27,90 | 27,15 | 27,90 | 2,95% | - |
| 27.05.2025 | 25,20 | 27,10 | 25,15 | 27,10 | 7,54% | - |
| 26.05.2025 | 25,35 | 25,35 | 25,20 | 25,20 | 0,40% | - |
| 23.05.2025 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 22.05.2025 | 25,65 | 25,65 | 25,10 | 25,10 | -3,46% | - |
| 21.05.2025 | 25,35 | 26,00 | 25,30 | 26,00 | 2,77% | - |
| 20.05.2025 | 24,85 | 25,30 | 24,55 | 25,30 | 2,02% | 1.620,00 |
| 19.05.2025 | 24,80 | 24,85 | 24,50 | 24,80 | 0,20% | 14.400,00 |
| 16.05.2025 | 24,70 | 25,25 | 24,35 | 24,75 | 0,41% | 12.035,00 |
| 15.05.2025 | 24,75 | 24,75 | 24,65 | 24,65 | 0,00% | - |
| 14.05.2025 | 24,75 | 24,85 | 24,65 | 24,65 | -0,40% | - |
| 13.05.2025 | 24,60 | 25,05 | 24,60 | 24,75 | 0,61% | - |
| 12.05.2025 | 24,80 | 24,85 | 24,55 | 24,60 | -2,38% | - |
| 09.05.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 1,41% | - |
| 08.05.2025 | 24,70 | 24,85 | 24,60 | 24,85 | 0,81% | - |
| 07.05.2025 | 25,45 | 25,50 | 24,65 | 24,65 | -2,95% | - |
| 06.05.2025 | 25,45 | 25,55 | 25,40 | 25,40 | -0,20% | - |
| 05.05.2025 | 25,10 | 25,45 | 24,60 | 25,45 | 1,39% | - |
| 02.05.2025 | 24,55 | 25,80 | 24,50 | 25,10 | 2,03% | 2.736,00 |
| 30.04.2025 | 24,00 | 25,10 | 24,00 | 24,60 | 0,41% | - |
| 29.04.2025 | 25,95 | 25,95 | 24,45 | 24,50 | -4,67% | - |
| 28.04.2025 | 24,70 | 25,70 | 24,60 | 25,70 | 3,63% | - |
| 25.04.2025 | 24,70 | 25,00 | 24,55 | 24,80 | 0,20% | 4.670,00 |
| 24.04.2025 | 24,90 | 25,20 | 24,45 | 24,75 | -0,80% | - |
| 23.04.2025 | 24,65 | 25,15 | 24,35 | 24,95 | 1,22% | - |
| 22.04.2025 | 24,65 | 24,70 | 24,35 | 24,65 | 0,00% | - |
| 17.04.2025 | 24,70 | 24,70 | 24,35 | 24,65 | -0,40% | - |
| 16.04.2025 | 24,55 | 24,75 | 24,45 | 24,75 | 0,20% | - |
| 15.04.2025 | 24,40 | 25,10 | 23,75 | 24,70 | 2,49% | - |
| 14.04.2025 | 24,05 | 25,45 | 24,05 | 24,10 | 1,69% | - |
| 11.04.2025 | 23,65 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 10.04.2025 | 23,60 | 23,95 | 23,25 | 23,50 | 0,00% | - |
| 09.04.2025 | 22,55 | 23,55 | 22,45 | 23,50 | 3,98% | - |
| 08.04.2025 | 22,65 | 22,65 | 22,45 | 22,60 | 0,22% | - |
| 07.04.2025 | 22,65 | 23,60 | 22,25 | 22,55 | -4,45% | - |
| 04.04.2025 | 23,60 | 24,35 | 23,60 | 23,60 | 0,21% | - |
| 03.04.2025 | 23,05 | 23,70 | 22,50 | 23,55 | 2,17% | - |
| 02.04.2025 | 23,05 | 23,35 | 23,00 | 23,05 | 0,00% | - |
| 01.04.2025 | 22,85 | 23,35 | 22,50 | 23,05 | -1,07% | - |
| 31.03.2025 | 23,55 | 24,00 | 23,10 | 23,30 | -1,89% | - |
| 28.03.2025 | 24,00 | 24,10 | 23,75 | 23,75 | -1,04% | - |
| 27.03.2025 | 25,60 | 25,65 | 23,75 | 24,00 | -6,25% | - |
| 26.03.2025 | 25,85 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 25.03.2025 | 26,15 | 26,30 | 25,65 | 25,80 | -1,15% | - |
| 24.03.2025 | 26,10 | 26,25 | 25,65 | 26,10 | -1,88% | - |
| 21.03.2025 | 26,55 | 26,70 | 26,55 | 26,60 | 0,76% | 2.300,00 |
| 20.03.2025 | 26,95 | 27,10 | 26,20 | 26,40 | -1,49% | - |
| 19.03.2025 | 26,25 | 27,15 | 25,95 | 26,80 | 2,29% | - |
| 18.03.2025 | 24,65 | 26,20 | 24,50 | 26,20 | 6,07% | 830,00 |
| 17.03.2025 | 24,70 | 24,80 | 24,50 | 24,70 | 0,00% | 9.050,00 |
| 14.03.2025 | 24,10 | 25,15 | 24,05 | 24,70 | 4,44% | 1.450,00 |
| 13.03.2025 | 23,70 | 24,00 | 23,65 | 23,65 | -0,21% | 5.160,00 |
| 12.03.2025 | 23,65 | 24,00 | 23,60 | 23,70 | 0,21% | 7.000,00 |
| 11.03.2025 | 23,10 | 23,65 | 22,80 | 23,65 | 2,83% | - |
| 10.03.2025 | 23,25 | 23,40 | 22,60 | 23,00 | -1,08% | 1.717,00 |
| 07.03.2025 | 23,10 | 23,25 | 22,90 | 23,25 | 0,22% | - |
| 06.03.2025 | 23,15 | 23,35 | 22,90 | 23,20 | 0,43% | 6.720,00 |
| 05.03.2025 | 22,10 | 23,30 | 22,10 | 23,10 | 3,82% | 4.200,00 |
| 04.03.2025 | 22,00 | 22,40 | 21,80 | 22,25 | 2,06% | 19.000,00 |
| 03.03.2025 | 21,80 | 22,20 | 21,55 | 21,80 | 0,93% | 2.000,00 |
| 28.02.2025 | 21,50 | 21,65 | 21,50 | 21,60 | 0,23% | - |
| 27.02.2025 | 21,65 | 21,75 | 21,40 | 21,55 | 0,23% | - |
| 26.02.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | - |
| 25.02.2025 | 21,35 | 21,40 | 21,25 | 21,40 | -0,23% | - |
| 24.02.2025 | 21,40 | 21,50 | 21,15 | 21,45 | 0,47% | - |
| 21.02.2025 | 21,40 | 21,45 | 20,90 | 21,35 | -1,16% | - |
| 20.02.2025 | 21,65 | 21,70 | 21,30 | 21,60 | 0,00% | - |
| 19.02.2025 | 21,65 | 21,65 | 21,25 | 21,60 | 0,00% | - |
| 18.02.2025 | 21,25 | 21,65 | 21,15 | 21,60 | 1,65% | - |
| 17.02.2025 | 21,90 | 22,10 | 21,15 | 21,25 | -2,75% | - |
| 14.02.2025 | 21,60 | 22,20 | 21,25 | 21,85 | 1,39% | - |
| 13.02.2025 | 21,65 | 21,80 | 21,25 | 21,55 | -0,23% | - |
| 12.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 11.02.2025 | 21,20 | 21,45 | 20,95 | 21,20 | 1,44% | - |