31,900€
1,27%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,85 | 32,10 | 31,50 | 31,90 | -0,47% | 3.000,00 |
| 30.09.2025 | 31,55 | 32,10 | 31,40 | 32,05 | 2,07% | - |
| 29.09.2025 | 30,65 | 31,50 | 30,00 | 31,40 | 0,32% | - |
| 26.09.2025 | 37,45 | 37,45 | 29,40 | 31,30 | -15,41% | 6.844,00 |
| 25.09.2025 | 36,05 | 37,45 | 36,00 | 37,00 | 2,64% | - |
| 24.09.2025 | 36,55 | 36,60 | 35,60 | 36,05 | 0,14% | - |
| 23.09.2025 | 38,70 | 38,70 | 36,00 | 36,00 | -2,83% | - |
| 22.09.2025 | 36,55 | 38,75 | 33,20 | 37,05 | -1,59% | 480,00 |
| 19.09.2025 | 34,55 | 38,00 | 34,20 | 37,65 | 9,93% | 2.350,00 |
| 18.09.2025 | 33,50 | 34,45 | 33,50 | 34,25 | 3,47% | - |
| 17.09.2025 | 33,30 | 33,70 | 33,10 | 33,10 | -0,60% | 570,00 |
| 16.09.2025 | 33,30 | 33,35 | 33,25 | 33,30 | 1,52% | - |
| 15.09.2025 | 32,80 | 32,85 | 32,80 | 32,80 | -0,15% | - |
| 12.09.2025 | 33,95 | 33,95 | 32,20 | 32,85 | -1,94% | 3.640,00 |
| 11.09.2025 | 33,50 | 34,40 | 33,50 | 33,50 | 1,52% | 460,00 |
| 10.09.2025 | 35,00 | 35,00 | 33,00 | 33,00 | -5,04% | - |
| 09.09.2025 | 35,10 | 35,10 | 34,65 | 34,75 | -1,14% | 2.160,00 |
| 08.09.2025 | 34,55 | 35,25 | 34,55 | 35,15 | 1,74% | 1.400,00 |
| 05.09.2025 | 32,35 | 34,60 | 32,30 | 34,55 | 6,97% | - |
| 04.09.2025 | 32,30 | 32,50 | 31,95 | 32,30 | -0,15% | - |
| 03.09.2025 | 31,65 | 32,35 | 31,60 | 32,35 | 2,05% | - |
| 02.09.2025 | 31,55 | 32,00 | 31,45 | 31,70 | 0,00% | - |
| 01.09.2025 | 31,95 | 32,10 | 30,10 | 31,70 | -1,55% | - |
| 29.08.2025 | 32,15 | 32,40 | 31,95 | 32,20 | 0,16% | - |
| 28.08.2025 | 31,65 | 32,35 | 31,55 | 32,15 | 1,58% | 4.695,00 |
| 27.08.2025 | 31,50 | 32,05 | 31,30 | 31,65 | 0,48% | - |
| 26.08.2025 | 30,80 | 31,60 | 30,80 | 31,50 | 2,11% | - |
| 25.08.2025 | 31,25 | 31,55 | 30,85 | 30,85 | -1,44% | - |
| 22.08.2025 | 31,30 | 31,60 | 31,25 | 31,30 | 0,00% | - |
| 21.08.2025 | 31,40 | 31,45 | 31,20 | 31,30 | -0,32% | - |
| 20.08.2025 | 31,40 | 31,65 | 31,30 | 31,40 | -0,32% | - |
| 19.08.2025 | 31,50 | 31,60 | 31,45 | 31,50 | -0,63% | - |
| 18.08.2025 | 31,55 | 31,70 | 31,40 | 31,70 | 0,48% | - |
| 15.08.2025 | 31,35 | 31,60 | 31,25 | 31,55 | 0,64% | - |
| 14.08.2025 | 31,20 | 31,35 | 31,20 | 31,35 | 0,16% | - |
| 13.08.2025 | 31,35 | 31,45 | 31,25 | 31,30 | 0,00% | - |
| 12.08.2025 | 31,00 | 31,35 | 30,95 | 31,30 | 1,13% | - |
| 11.08.2025 | 30,55 | 31,20 | 30,55 | 30,95 | 0,98% | - |
| 08.08.2025 | 31,10 | 31,45 | 30,35 | 30,65 | -1,45% | - |
| 07.08.2025 | 32,15 | 32,15 | 31,05 | 31,10 | -2,96% | - |
| 06.08.2025 | 32,20 | 32,20 | 31,80 | 32,05 | -0,47% | - |
| 05.08.2025 | 32,20 | 32,25 | 32,10 | 32,20 | 0,00% | - |
| 04.08.2025 | 32,25 | 32,35 | 31,90 | 32,20 | 0,16% | - |
| 01.08.2025 | 32,05 | 32,15 | 31,90 | 32,15 | 0,00% | - |
| 31.07.2025 | 32,00 | 32,20 | 32,00 | 32,15 | 1,26% | - |
| 30.07.2025 | 32,25 | 32,25 | 31,75 | 31,75 | -1,55% | - |
| 29.07.2025 | 32,70 | 32,70 | 32,20 | 32,25 | -1,38% | - |
| 28.07.2025 | 32,55 | 32,80 | 32,20 | 32,70 | 0,62% | - |
| 25.07.2025 | 31,85 | 32,65 | 31,55 | 32,50 | 2,20% | - |
| 24.07.2025 | 31,85 | 32,00 | 31,50 | 31,80 | -0,16% | - |
| 23.07.2025 | 31,85 | 31,95 | 31,55 | 31,85 | 0,16% | - |
| 22.07.2025 | 31,80 | 31,80 | 31,55 | 31,80 | 0,16% | - |
| 21.07.2025 | 31,90 | 31,95 | 31,55 | 31,75 | -0,31% | - |
| 18.07.2025 | 31,95 | 32,15 | 31,40 | 31,85 | -0,31% | 4.970,00 |
| 17.07.2025 | 32,00 | 32,20 | 31,95 | 31,95 | -0,16% | - |
| 16.07.2025 | 31,85 | 32,70 | 31,45 | 32,00 | 0,47% | - |
| 15.07.2025 | 31,30 | 31,85 | 30,95 | 31,85 | 1,92% | - |
| 14.07.2025 | 31,40 | 31,55 | 31,00 | 31,25 | -0,79% | - |
| 11.07.2025 | 31,45 | 31,55 | 30,90 | 31,50 | 0,00% | 120,00 |
| 10.07.2025 | 30,80 | 31,50 | 30,75 | 31,50 | 0,16% | 360,00 |
| 09.07.2025 | 31,40 | 32,45 | 31,05 | 31,45 | -1,10% | 2.270,00 |
| 08.07.2025 | 30,45 | 31,90 | 29,65 | 31,80 | 4,43% | - |
| 07.07.2025 | 30,00 | 30,45 | 29,70 | 30,45 | 0,66% | - |
| 04.07.2025 | 30,40 | 30,40 | 29,45 | 30,25 | -0,49% | 1.400,00 |
| 03.07.2025 | 30,15 | 30,45 | 29,45 | 30,40 | 1,33% | - |
| 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% | - |