1,975€
2,07%
Echtzeit-Aktienkurs FONIX MOBILE PLC LS-,001
Bid:
Ask:
Aktienkurse zur FONIX MOBILE PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,95 | 1,96 | 1,94 | 1,96 | 1,03% | - |
| 13.02.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -6,97% | - |
| 05.02.2026 | 2,12 | 2,12 | 2,06 | 2,08 | -2,80% | - |
| 04.02.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 03.02.2026 | 2,16 | 2,16 | 2,12 | 2,16 | 0,93% | - |
| 02.02.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 30.01.2026 | 2,19 | 2,21 | 2,18 | 2,18 | -0,46% | - |
| 29.01.2026 | 2,21 | 2,22 | 2,19 | 2,19 | -1,35% | - |
| 28.01.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 27.01.2026 | 2,18 | 2,20 | 2,18 | 2,18 | 1,87% | - |
| 26.01.2026 | 2,11 | 2,16 | 2,11 | 2,14 | 9,74% | - |
| 20.01.2026 | 2,02 | 2,04 | 1,95 | 1,95 | -2,01% | - |
| 15.01.2026 | 1,99 | 2,00 | 1,98 | 1,99 | -2,45% | - |
| 14.01.2026 | 2,04 | 2,06 | 2,04 | 2,04 | -0,73% | - |
| 13.01.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 5,12% | - |
| 12.01.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -1,26% | - |
| 06.01.2026 | 1,98 | 2,04 | 1,97 | 1,98 | 2,59% | - |
| 02.01.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,77% | - |
| 30.12.2025 | 1,94 | 1,95 | 1,93 | 1,95 | -0,26% | - |
| 29.12.2025 | 1,95 | 1,95 | 1,92 | 1,95 | -3,70% | - |
| 22.12.2025 | 1,94 | 2,04 | 1,93 | 2,03 | 1,50% | - |
| 18.12.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 0,00% | - |
| 16.12.2025 | 2,03 | 2,05 | 1,99 | 2,00 | -3,16% | - |
| 15.12.2025 | 2,11 | 2,12 | 2,06 | 2,06 | -1,44% | - |
| 12.12.2025 | 2,08 | 2,09 | 2,08 | 2,09 | -3,69% | - |
| 10.12.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -3,56% | - |
| 08.12.2025 | 2,26 | 2,28 | 2,23 | 2,25 | 2,27% | - |
| 04.12.2025 | 2,21 | 2,22 | 2,20 | 2,20 | -0,45% | - |
| 03.12.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 0,91% | - |
| 02.12.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -3,52% | - |
| 28.11.2025 | 2,26 | 2,27 | 2,24 | 2,27 | 0,00% | - |
| 27.11.2025 | 2,21 | 2,28 | 2,20 | 2,27 | 1,79% | - |
| 26.11.2025 | 2,21 | 2,23 | 2,20 | 2,23 | 2,29% | - |
| 25.11.2025 | 2,14 | 2,22 | 2,14 | 2,18 | 0,46% | - |
| 17.11.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 2,36% | - |
| 12.11.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 1,44% | - |
| 06.11.2025 | 2,09 | 2,09 | 2,07 | 2,09 | -1,88% | - |
| 04.11.2025 | 2,15 | 2,17 | 2,09 | 2,13 | -0,93% | - |
| 30.10.2025 | 2,14 | 2,15 | 2,12 | 2,15 | -6,11% | - |
| 23.10.2025 | 2,20 | 2,31 | 2,20 | 2,29 | 5,53% | - |
| 22.10.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -0,46% | - |
| 20.10.2025 | 2,18 | 2,19 | 2,16 | 2,18 | -4,39% | - |
| 09.10.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -0,87% | - |
| 08.10.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -9,80% | - |
| 19.09.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 1,19% | - |
| 18.09.2025 | 2,54 | 2,57 | 2,52 | 2,52 | 0,00% | - |
| 17.09.2025 | 2,52 | 2,55 | 2,52 | 2,52 | -1,56% | - |
| 15.09.2025 | 2,52 | 2,58 | 2,52 | 2,56 | 2,40% | - |
| 05.09.2025 | 2,56 | 2,58 | 2,50 | 2,50 | -3,10% | - |
| 04.09.2025 | 2,40 | 2,60 | 2,40 | 2,58 | 0,00% | - |
| 03.09.2025 | 2,58 | 2,63 | 2,40 | 2,58 | 0,39% | - |
| 02.09.2025 | 2,44 | 2,59 | 2,44 | 2,57 | 4,90% | - |
| 01.09.2025 | 2,45 | 2,49 | 2,45 | 2,45 | -0,41% | - |
| 29.08.2025 | 2,46 | 2,48 | 2,44 | 2,46 | 0,41% | - |
| 28.08.2025 | 2,47 | 2,49 | 2,45 | 2,45 | -1,61% | - |
| 27.08.2025 | 2,48 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 26.08.2025 | 2,46 | 2,51 | 2,46 | 2,48 | -0,40% | - |
| 25.08.2025 | 2,48 | 2,51 | 2,46 | 2,49 | 0,00% | - |
| 22.08.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,40% | - |
| 21.08.2025 | 2,49 | 2,49 | 2,46 | 2,48 | 0,00% | - |
| 20.08.2025 | 2,47 | 2,51 | 2,44 | 2,48 | 0,81% | - |
| 19.08.2025 | 2,51 | 2,52 | 2,46 | 2,46 | -2,38% | - |
| 18.08.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 0,00% | - |
| 15.08.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 0,00% | - |
| 14.08.2025 | 2,49 | 2,54 | 2,49 | 2,52 | 0,80% | - |
| 13.08.2025 | 2,50 | 2,53 | 2,50 | 2,50 | -0,79% | - |
| 12.08.2025 | 2,54 | 2,57 | 2,52 | 2,52 | -1,18% | - |
| 11.08.2025 | 2,58 | 2,58 | 2,54 | 2,55 | -1,16% | - |
| 08.08.2025 | 2,57 | 2,59 | 2,56 | 2,58 | 0,39% | - |
| 07.08.2025 | 2,51 | 2,59 | 2,47 | 2,57 | 2,80% | - |
| 06.08.2025 | 2,51 | 2,51 | 2,48 | 2,50 | 0,00% | - |
| 05.08.2025 | 2,51 | 2,53 | 2,49 | 2,50 | -0,79% | - |
| 04.08.2025 | 2,53 | 2,54 | 2,50 | 2,52 | 0,00% | - |
| 01.08.2025 | 2,52 | 2,57 | 2,52 | 2,52 | -1,56% | - |
| 31.07.2025 | 2,59 | 2,60 | 2,54 | 2,56 | -0,39% | - |
| 30.07.2025 | 2,49 | 2,61 | 2,47 | 2,57 | 4,05% | - |
| 29.07.2025 | 2,47 | 2,50 | 2,45 | 2,47 | 0,82% | - |
| 28.07.2025 | 2,51 | 2,55 | 2,45 | 2,45 | -2,39% | - |
| 25.07.2025 | 2,42 | 2,51 | 2,39 | 2,51 | 2,87% | - |
| 24.07.2025 | 2,46 | 2,46 | 2,42 | 2,44 | -0,41% | - |
| 23.07.2025 | 2,40 | 2,47 | 2,39 | 2,45 | 2,08% | - |
| 22.07.2025 | 2,50 | 2,51 | 2,35 | 2,40 | -4,38% | - |
| 21.07.2025 | 2,57 | 2,60 | 2,51 | 2,51 | -2,71% | - |
| 18.07.2025 | 2,60 | 2,61 | 2,56 | 2,58 | 0,00% | - |
| 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% | - |