2,105€
-3,00%
Echtzeit-Aktienkurs FONIX MOBILE PLC LS-,001
Bid:
Ask:
Aktienkurse zur FONIX MOBILE PLC LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |