2,590€
-0,38%
Echtzeit-Aktienkurs FONIX MOBILE PLC LS-,001
Bid:
Ask:
Aktienkurse zur FONIX MOBILE PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,59 | 2,64 | 2,58 | 2,58 | -0,77% | - |
| 16.07.2025 | 2,61 | 2,64 | 2,58 | 2,60 | -1,14% | - |
| 15.07.2025 | 2,62 | 2,64 | 2,60 | 2,63 | 0,00% | - |
| 14.07.2025 | 2,61 | 2,65 | 2,59 | 2,63 | 0,00% | - |
| 11.07.2025 | 2,61 | 2,66 | 2,61 | 2,63 | -0,75% | - |
| 10.07.2025 | 2,64 | 2,66 | 2,64 | 2,65 | 0,00% | - |
| 09.07.2025 | 2,64 | 2,66 | 2,63 | 2,65 | 0,00% | - |
| 08.07.2025 | 2,64 | 2,67 | 2,63 | 2,65 | 0,00% | - |
| 07.07.2025 | 2,62 | 2,66 | 2,62 | 2,65 | 0,38% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,62 | 2,64 | -0,75% | - |
| 03.07.2025 | 2,63 | 2,66 | 2,62 | 2,66 | 0,38% | - |
| 02.07.2025 | 2,66 | 2,68 | 2,62 | 2,65 | 0,00% | - |
| 01.07.2025 | 2,66 | 2,68 | 2,64 | 2,65 | -0,38% | - |
| 30.06.2025 | 2,67 | 2,69 | 2,64 | 2,66 | -0,37% | - |
| 27.06.2025 | 2,68 | 2,70 | 2,65 | 2,67 | -0,37% | - |
| 26.06.2025 | 2,67 | 2,71 | 2,66 | 2,68 | 0,00% | - |
| 25.06.2025 | 2,63 | 2,70 | 2,63 | 2,68 | 1,90% | - |
| 24.06.2025 | 2,67 | 2,68 | 2,62 | 2,63 | 0,00% | - |
| 23.06.2025 | 2,62 | 2,66 | 2,62 | 2,63 | 0,00% | - |
| 20.06.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -0,75% | - |
| 19.06.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 2,32% | - |
| 18.06.2025 | 2,52 | 2,61 | 2,51 | 2,59 | 2,78% | - |
| 17.06.2025 | 2,54 | 2,56 | 2,51 | 2,52 | 0,00% | - |
| 16.06.2025 | 2,54 | 2,56 | 2,52 | 2,52 | 0,00% | - |
| 13.06.2025 | 2,53 | 2,56 | 2,47 | 2,52 | -0,40% | - |
| 12.06.2025 | 2,48 | 2,56 | 2,48 | 2,53 | 1,20% | - |
| 11.06.2025 | 2,55 | 2,57 | 2,50 | 2,50 | -1,96% | - |
| 10.06.2025 | 2,65 | 2,66 | 2,53 | 2,55 | -3,77% | - |
| 09.06.2025 | 2,65 | 2,69 | 2,63 | 2,65 | 0,00% | - |
| 06.06.2025 | 2,72 | 2,73 | 2,65 | 2,65 | -1,85% | - |
| 05.06.2025 | 2,67 | 2,72 | 2,66 | 2,70 | 1,12% | - |
| 04.06.2025 | 2,69 | 2,72 | 2,64 | 2,67 | 0,00% | - |
| 03.06.2025 | 2,50 | 2,73 | 2,49 | 2,67 | 6,80% | - |
| 02.06.2025 | 2,45 | 2,53 | 2,45 | 2,50 | 1,21% | - |
| 30.05.2025 | 2,49 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 29.05.2025 | 2,42 | 2,49 | 2,41 | 2,47 | 2,92% | - |
| 28.05.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -1,64% | - |
| 27.05.2025 | 2,49 | 2,52 | 2,43 | 2,44 | -2,01% | - |
| 26.05.2025 | 2,53 | 2,55 | 2,47 | 2,49 | 0,00% | - |
| 23.05.2025 | 2,55 | 2,58 | 2,48 | 2,49 | -2,35% | - |
| 22.05.2025 | 2,57 | 2,60 | 2,55 | 2,55 | -0,78% | - |
| 21.05.2025 | 2,64 | 2,67 | 2,55 | 2,57 | -2,65% | - |
| 20.05.2025 | 2,66 | 2,70 | 2,64 | 2,64 | -0,75% | - |
| 19.05.2025 | 2,74 | 2,74 | 2,65 | 2,66 | -3,27% | - |
| 16.05.2025 | 2,73 | 2,77 | 2,69 | 2,75 | 0,73% | - |
| 15.05.2025 | 2,81 | 2,83 | 2,71 | 2,73 | -2,85% | - |
| 14.05.2025 | 2,77 | 2,84 | 2,77 | 2,81 | 1,44% | - |
| 13.05.2025 | 2,77 | 2,82 | 2,77 | 2,77 | 0,00% | - |
| 12.05.2025 | 2,80 | 2,82 | 2,76 | 2,77 | 0,36% | - |
| 09.05.2025 | 2,77 | 2,79 | 2,75 | 2,76 | 0,36% | - |
| 08.05.2025 | 2,74 | 2,79 | 2,71 | 2,75 | 1,48% | - |
| 07.05.2025 | 2,69 | 2,72 | 2,68 | 2,71 | 1,12% | - |
| 06.05.2025 | 2,74 | 2,74 | 2,66 | 2,68 | -2,19% | - |
| 05.05.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 02.05.2025 | 2,69 | 2,82 | 2,69 | 2,70 | 1,12% | - |
| 30.04.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 1,52% | - |
| 29.04.2025 | 2,60 | 2,66 | 2,60 | 2,63 | 1,15% | - |
| 28.04.2025 | 2,51 | 2,64 | 2,51 | 2,60 | 2,77% | - |
| 25.04.2025 | 2,39 | 2,58 | 2,37 | 2,53 | 5,86% | - |
| 24.04.2025 | 2,32 | 2,41 | 2,31 | 2,39 | 3,02% | - |
| 23.04.2025 | 2,35 | 2,41 | 2,31 | 2,32 | 0,43% | - |
| 22.04.2025 | 2,24 | 2,33 | 2,24 | 2,31 | 2,21% | - |
| 17.04.2025 | 2,22 | 2,29 | 2,21 | 2,26 | 2,73% | - |
| 16.04.2025 | 2,18 | 2,25 | 2,18 | 2,20 | -0,90% | - |
| 15.04.2025 | 2,24 | 2,27 | 2,21 | 2,22 | -0,89% | - |
| 14.04.2025 | 2,28 | 2,34 | 2,24 | 2,24 | -1,75% | - |
| 11.04.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -1,72% | - |
| 10.04.2025 | 2,23 | 2,40 | 2,23 | 2,32 | 2,65% | - |
| 09.04.2025 | 2,34 | 2,35 | 2,21 | 2,26 | -3,42% | 1,00 |
| 08.04.2025 | 2,26 | 2,38 | 2,22 | 2,34 | 4,93% | - |
| 07.04.2025 | 2,15 | 2,27 | 2,14 | 2,23 | 0,00% | 12,00 |
| 04.04.2025 | 2,32 | 2,32 | 2,21 | 2,23 | -3,88% | - |
| 03.04.2025 | 2,31 | 2,32 | 2,20 | 2,32 | 1,75% | - |
| 02.04.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 1,79% | - |
| 01.04.2025 | 2,21 | 2,26 | 2,21 | 2,24 | 1,36% | - |
| 31.03.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 0,45% | - |
| 28.03.2025 | 2,22 | 2,27 | 2,19 | 2,20 | -1,79% | - |
| 27.03.2025 | 2,30 | 2,31 | 2,24 | 2,24 | -2,61% | - |
| 26.03.2025 | 2,34 | 2,36 | 2,29 | 2,30 | -1,71% | - |
| 25.03.2025 | 2,24 | 2,37 | 2,24 | 2,34 | 4,46% | - |
| 24.03.2025 | 2,18 | 2,28 | 2,16 | 2,24 | 3,23% | - |
| 21.03.2025 | 2,12 | 2,20 | 2,12 | 2,17 | 2,36% | - |
| 20.03.2025 | 2,18 | 2,21 | 2,10 | 2,12 | -2,75% | - |
| 19.03.2025 | 2,16 | 2,21 | 2,14 | 2,18 | 0,93% | - |
| 18.03.2025 | 2,28 | 2,35 | 2,14 | 2,16 | -5,26% | - |
| 17.03.2025 | 2,28 | 2,34 | 2,28 | 2,28 | -0,87% | - |
| 14.03.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -3,36% | - |
| 13.03.2025 | 2,34 | 2,40 | 2,32 | 2,38 | 1,71% | - |
| 12.03.2025 | 2,41 | 2,43 | 2,30 | 2,34 | -2,90% | - |
| 11.03.2025 | 2,47 | 2,48 | 2,39 | 2,41 | -1,63% | - |
| 10.03.2025 | 2,51 | 2,52 | 2,45 | 2,45 | -2,78% | - |
| 07.03.2025 | 2,54 | 2,56 | 2,51 | 2,52 | -1,56% | - |
| 06.03.2025 | 2,60 | 2,62 | 2,51 | 2,56 | -1,54% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,58 | 2,60 | -2,26% | - |
| 04.03.2025 | 2,78 | 2,79 | 2,65 | 2,66 | -4,32% | - |
| 03.03.2025 | 2,82 | 2,82 | 2,76 | 2,78 | -0,71% | - |
| 28.02.2025 | 2,76 | 2,81 | 2,76 | 2,80 | 0,72% | - |
| 27.02.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -2,80% | - |
| 26.02.2025 | 2,79 | 2,86 | 2,76 | 2,86 | 3,25% | - |
| 25.02.2025 | 2,75 | 2,78 | 2,74 | 2,77 | 0,73% | - |