19,050€
-1,04%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,35 | 19,55 | 19,08 | 19,23 | -0,52% | - |
| 20.12.2024 | 19,35 | 19,55 | 19,33 | 19,33 | 0,00% | - |
| 19.12.2024 | 19,43 | 19,60 | 19,33 | 19,33 | -0,39% | - |
| 18.12.2024 | 19,43 | 19,43 | 19,40 | 19,40 | 0,00% | 12.000,00 |
| 17.12.2024 | 19,20 | 19,55 | 19,20 | 19,40 | 0,39% | - |
| 16.12.2024 | 19,38 | 19,48 | 19,25 | 19,33 | -0,51% | - |
| 13.12.2024 | 19,43 | 19,60 | 19,20 | 19,43 | -0,13% | - |
| 12.12.2024 | 19,30 | 19,45 | 19,25 | 19,45 | 0,78% | - |
| 11.12.2024 | 19,60 | 19,60 | 19,20 | 19,30 | -1,53% | 1.750,00 |
| 10.12.2024 | 19,73 | 19,83 | 19,60 | 19,60 | -1,51% | - |
| 09.12.2024 | 19,78 | 20,08 | 19,68 | 19,90 | 1,53% | - |
| 06.12.2024 | 19,73 | 20,48 | 19,58 | 19,60 | -0,51% | - |
| 05.12.2024 | 19,83 | 19,98 | 19,50 | 19,70 | -0,63% | - |
| 04.12.2024 | 20,25 | 20,95 | 19,75 | 19,83 | -2,10% | - |
| 03.12.2024 | 20,25 | 20,35 | 19,98 | 20,25 | 0,00% | - |
| 02.12.2024 | 20,50 | 20,55 | 20,15 | 20,25 | -1,46% | - |
| 29.11.2024 | 20,85 | 20,85 | 20,55 | 20,55 | -1,44% | - |
| 28.11.2024 | 21,95 | 22,25 | 20,85 | 20,85 | -5,01% | - |
| 27.11.2024 | 20,35 | 22,05 | 20,30 | 21,95 | 7,73% | - |
| 26.11.2024 | 20,35 | 20,38 | 20,30 | 20,38 | 0,25% | - |
| 25.11.2024 | 20,35 | 20,60 | 20,30 | 20,33 | 0,12% | - |
| 22.11.2024 | 20,50 | 20,50 | 20,03 | 20,30 | -0,98% | - |
| 21.11.2024 | 20,28 | 20,50 | 20,28 | 20,50 | 0,00% | - |
| 20.11.2024 | 20,60 | 20,65 | 20,30 | 20,50 | 0,00% | - |
| 19.11.2024 | 20,65 | 20,70 | 20,20 | 20,50 | -0,49% | 2.250,00 |
| 18.11.2024 | 20,75 | 20,75 | 20,20 | 20,60 | -0,72% | - |
| 15.11.2024 | 20,75 | 21,00 | 20,25 | 20,75 | 0,00% | - |
| 14.11.2024 | 21,05 | 21,15 | 20,75 | 20,75 | -1,66% | - |
| 13.11.2024 | 21,10 | 21,15 | 20,55 | 21,10 | 0,00% | - |
| 12.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 460,00 |
| 11.11.2024 | 21,00 | 21,40 | 20,75 | 21,10 | 1,69% | - |
| 08.11.2024 | 21,40 | 21,40 | 20,75 | 20,75 | -3,04% | 1.500,00 |
| 07.11.2024 | 21,30 | 22,60 | 21,30 | 21,40 | 0,23% | 1.273,00 |
| 06.11.2024 | 20,90 | 21,45 | 20,60 | 21,35 | 2,15% | 47.905,00 |
| 05.11.2024 | 20,90 | 20,90 | 20,85 | 20,90 | 0,00% | - |
| 04.11.2024 | 20,65 | 21,00 | 20,60 | 20,90 | 1,70% | - |
| 01.11.2024 | 20,55 | 20,85 | 20,30 | 20,55 | 0,00% | - |
| 31.10.2024 | 20,35 | 20,55 | 19,90 | 20,55 | 0,74% | - |
| 30.10.2024 | 20,30 | 21,25 | 19,78 | 20,40 | 0,25% | - |
| 29.10.2024 | 20,08 | 20,35 | 19,90 | 20,35 | 1,50% | - |
| 28.10.2024 | 20,08 | 20,15 | 19,88 | 20,05 | 0,00% | - |
| 25.10.2024 | 20,00 | 20,05 | 19,70 | 20,05 | 0,38% | - |
| 24.10.2024 | 19,95 | 19,98 | 19,93 | 19,98 | 0,00% | - |
| 23.10.2024 | 20,03 | 20,05 | 19,70 | 19,98 | -0,12% | - |
| 22.10.2024 | 19,98 | 20,15 | 19,68 | 20,00 | 0,25% | - |
| 21.10.2024 | 19,95 | 20,25 | 19,68 | 19,95 | -0,99% | 3.600,00 |
| 18.10.2024 | 20,18 | 20,23 | 19,88 | 20,15 | 0,00% | 7.600,00 |
| 17.10.2024 | 20,40 | 20,45 | 20,00 | 20,15 | -0,98% | - |
| 16.10.2024 | 20,40 | 20,40 | 20,35 | 20,35 | 0,00% | - |
| 15.10.2024 | 20,40 | 20,45 | 20,20 | 20,35 | 0,00% | - |
| 14.10.2024 | 20,50 | 20,50 | 20,20 | 20,35 | -0,73% | - |
| 11.10.2024 | 20,50 | 20,55 | 20,30 | 20,50 | 0,00% | - |
| 10.10.2024 | 20,45 | 21,10 | 20,40 | 20,50 | 0,00% | - |
| 09.10.2024 | 20,50 | 20,50 | 20,25 | 20,50 | 0,24% | 16.966,00 |
| 08.10.2024 | 20,05 | 20,50 | 20,05 | 20,45 | 0,99% | - |
| 07.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 04.10.2024 | 20,08 | 20,20 | 20,08 | 20,20 | 0,50% | - |
| 03.10.2024 | 19,83 | 20,10 | 19,83 | 20,10 | 1,01% | - |
| 02.10.2024 | 19,75 | 20,10 | 19,70 | 19,90 | 0,76% | - |
| 01.10.2024 | 19,70 | 20,60 | 19,68 | 19,75 | 0,38% | - |
| 30.09.2024 | 19,58 | 19,70 | 19,48 | 19,68 | 0,51% | - |
| 27.09.2024 | 19,50 | 19,60 | 19,50 | 19,58 | 0,38% | - |
| 26.09.2024 | 19,50 | 19,60 | 19,48 | 19,50 | 0,52% | - |
| 25.09.2024 | 18,80 | 19,60 | 18,75 | 19,40 | 2,37% | - |
| 24.09.2024 | 19,73 | 20,08 | 18,75 | 18,95 | -4,05% | - |
| 23.09.2024 | 19,80 | 20,00 | 19,75 | 19,75 | -0,75% | - |
| 20.09.2024 | 19,05 | 20,10 | 19,00 | 19,90 | 4,74% | - |
| 19.09.2024 | 19,63 | 19,63 | 19,00 | 19,00 | -3,06% | - |
| 18.09.2024 | 19,58 | 19,63 | 19,55 | 19,60 | 0,00% | - |
| 17.09.2024 | 18,98 | 19,60 | 18,55 | 19,60 | 3,16% | 2.800,00 |
| 16.09.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 13.09.2024 | 18,95 | 19,10 | 18,95 | 19,00 | 0,26% | 600,00 |
| 12.09.2024 | 18,98 | 18,98 | 18,95 | 18,95 | 0,00% | 1.700,00 |
| 11.09.2024 | 19,10 | 19,13 | 18,40 | 18,95 | -1,17% | - |
| 10.09.2024 | 19,63 | 19,65 | 19,18 | 19,18 | -2,42% | - |
| 09.09.2024 | 19,90 | 19,93 | 19,45 | 19,65 | -0,76% | - |
| 06.09.2024 | 20,25 | 20,45 | 19,53 | 19,80 | -2,46% | 1.735,00 |
| 05.09.2024 | 20,15 | 20,60 | 20,15 | 20,30 | 1,25% | - |
| 04.09.2024 | 20,35 | 20,60 | 20,05 | 20,05 | -1,47% | - |
| 03.09.2024 | 20,25 | 20,35 | 20,25 | 20,35 | 0,99% | - |
| 02.09.2024 | 20,30 | 20,75 | 20,05 | 20,15 | -0,74% | 950,00 |
| 30.08.2024 | 20,20 | 20,55 | 20,15 | 20,30 | 2,53% | 735,00 |
| 29.08.2024 | 18,65 | 20,70 | 18,63 | 19,80 | 6,17% | - |
| 28.08.2024 | 18,58 | 18,65 | 18,40 | 18,65 | 0,40% | - |
| 27.08.2024 | 18,65 | 18,78 | 18,40 | 18,58 | -0,40% | - |
| 26.08.2024 | 18,45 | 19,15 | 18,45 | 18,65 | 1,22% | - |
| 23.08.2024 | 18,35 | 18,60 | 18,23 | 18,43 | 0,55% | - |
| 22.08.2024 | 18,43 | 18,73 | 17,73 | 18,33 | -0,54% | - |
| 21.08.2024 | 18,43 | 18,73 | 18,35 | 18,43 | 0,00% | - |
| 20.08.2024 | 18,45 | 18,78 | 18,28 | 18,43 | -0,14% | 8.750,00 |
| 19.08.2024 | 18,65 | 18,93 | 18,45 | 18,45 | -0,94% | - |
| 16.08.2024 | 19,20 | 19,20 | 18,63 | 18,63 | -2,49% | - |
| 15.08.2024 | 19,25 | 19,40 | 18,93 | 19,10 | -0,65% | - |
| 14.08.2024 | 19,48 | 19,48 | 18,70 | 19,23 | -1,41% | - |
| 13.08.2024 | 19,55 | 19,55 | 18,78 | 19,50 | -0,13% | - |
| 12.08.2024 | 19,40 | 19,55 | 19,13 | 19,53 | -0,13% | - |
| 09.08.2024 | 19,35 | 19,55 | 19,13 | 19,55 | 0,00% | - |
| 08.08.2024 | 19,75 | 20,05 | 18,95 | 19,55 | 0,26% | - |
| 07.08.2024 | 18,80 | 19,50 | 18,78 | 19,50 | 3,86% | - |
| 06.08.2024 | 18,65 | 19,33 | 18,53 | 18,78 | 1,21% | - |