31,250€
-0,32%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,25 | 31,25 | 30,90 | 30,90 | -1,44% | 15,00 |
| 21.08.2025 | 31,40 | 31,40 | 30,90 | 31,35 | 0,00% | 70,00 |
| 20.08.2025 | 31,35 | 31,65 | 31,30 | 31,35 | -0,48% | 274,00 |
| 19.08.2025 | 31,60 | 31,70 | 31,30 | 31,50 | -0,63% | 53,00 |
| 18.08.2025 | 31,10 | 31,90 | 31,10 | 31,70 | 0,32% | 872,00 |
| 15.08.2025 | 31,40 | 31,70 | 31,10 | 31,60 | 0,96% | 1.060,00 |
| 14.08.2025 | 31,40 | 31,40 | 31,25 | 31,30 | 0,16% | 1,00 |
| 13.08.2025 | 31,50 | 31,70 | 31,20 | 31,25 | 0,16% | 867,00 |
| 12.08.2025 | 30,95 | 31,20 | 30,95 | 31,20 | 0,81% | 200,00 |
| 11.08.2025 | 31,00 | 31,00 | 30,70 | 30,95 | -0,80% | 725,00 |
| 08.08.2025 | 31,45 | 31,45 | 30,95 | 31,20 | 0,48% | 395,00 |
| 07.08.2025 | 32,10 | 32,10 | 31,00 | 31,05 | -3,42% | 604,00 |
| 06.08.2025 | 32,00 | 32,15 | 32,00 | 32,15 | 0,00% | 155,00 |
| 05.08.2025 | 32,15 | 32,30 | 32,15 | 32,15 | 0,00% | 81,00 |
| 04.08.2025 | 32,70 | 32,70 | 31,70 | 32,15 | 0,00% | 1.286,00 |
| 01.08.2025 | 32,30 | 32,30 | 31,90 | 32,15 | 0,00% | 9,00 |
| 31.07.2025 | 32,20 | 32,20 | 32,10 | 32,15 | -0,16% | - |
| 30.07.2025 | 32,20 | 32,70 | 31,70 | 32,20 | -0,62% | 55,00 |
| 29.07.2025 | 32,65 | 32,65 | 32,00 | 32,40 | -0,92% | 572,00 |
| 28.07.2025 | 32,70 | 33,00 | 32,20 | 32,70 | 0,77% | 574,00 |
| 25.07.2025 | 32,00 | 32,70 | 31,80 | 32,45 | 1,41% | 2.532,00 |
| 24.07.2025 | 31,90 | 32,00 | 31,60 | 32,00 | 0,31% | 820,00 |
| 23.07.2025 | 31,95 | 32,20 | 31,70 | 31,90 | 0,31% | 387,00 |
| 22.07.2025 | 31,80 | 32,00 | 31,60 | 31,80 | 0,00% | 812,00 |
| 21.07.2025 | 31,50 | 32,30 | 31,30 | 31,80 | 1,27% | 2.084,00 |
| 18.07.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -1,72% | 1.248,00 |
| 17.07.2025 | 31,95 | 32,40 | 31,50 | 31,95 | -0,16% | 1.042,00 |
| 16.07.2025 | 32,10 | 32,70 | 31,65 | 32,00 | 0,47% | 4.253,00 |
| 15.07.2025 | 31,10 | 31,90 | 31,00 | 31,85 | 1,92% | 3.263,00 |
| 14.07.2025 | 31,80 | 31,80 | 31,00 | 31,25 | -0,79% | 2.708,00 |
| 11.07.2025 | 31,50 | 31,80 | 30,50 | 31,50 | 1,94% | 837,00 |
| 10.07.2025 | 30,75 | 30,90 | 30,40 | 30,90 | -2,37% | 719,00 |
| 09.07.2025 | 31,80 | 32,30 | 31,20 | 31,65 | -0,16% | 946,00 |
| 08.07.2025 | 31,00 | 32,00 | 30,00 | 31,70 | 6,73% | 1.514,00 |
| 07.07.2025 | 30,40 | 30,40 | 29,00 | 29,70 | -1,00% | 2.808,00 |
| 04.07.2025 | 29,90 | 30,50 | 29,40 | 30,00 | 0,50% | 389,00 |
| 03.07.2025 | 30,20 | 30,50 | 29,65 | 29,85 | -1,00% | 3.106,00 |
| 02.07.2025 | 29,55 | 30,20 | 29,55 | 30,15 | 1,86% | 887,00 |
| 01.07.2025 | 29,35 | 29,80 | 29,20 | 29,60 | 0,85% | 2.429,00 |
| 30.06.2025 | 29,40 | 29,55 | 29,30 | 29,35 | 0,34% | 494,00 |
| 27.06.2025 | 29,40 | 29,40 | 28,95 | 29,25 | 0,00% | 1.333,00 |
| 26.06.2025 | 29,25 | 29,40 | 29,05 | 29,25 | 0,34% | 2.289,00 |
| 25.06.2025 | 29,30 | 29,50 | 29,05 | 29,15 | -0,51% | 955,00 |
| 24.06.2025 | 29,40 | 29,40 | 29,00 | 29,30 | 0,17% | 1.974,00 |
| 23.06.2025 | 28,95 | 29,25 | 28,95 | 29,25 | 1,04% | 322,00 |
| 20.06.2025 | 29,40 | 29,40 | 28,95 | 28,95 | 0,00% | 161,00 |
| 19.06.2025 | 28,95 | 29,40 | 28,95 | 28,95 | 0,00% | 195,00 |
| 18.06.2025 | 29,15 | 29,30 | 28,90 | 28,95 | -0,69% | 101,00 |
| 17.06.2025 | 28,90 | 29,20 | 28,45 | 29,15 | 3,37% | 1.759,00 |
| 16.06.2025 | 28,40 | 28,40 | 28,05 | 28,20 | 0,53% | 321,00 |
| 13.06.2025 | 27,80 | 28,05 | 27,70 | 28,05 | 0,54% | 550,00 |
| 12.06.2025 | 28,10 | 28,10 | 27,70 | 27,90 | -0,18% | 295,00 |
| 11.06.2025 | 28,40 | 28,40 | 27,60 | 27,95 | -0,18% | 521,00 |
| 10.06.2025 | 27,40 | 28,00 | 27,10 | 28,00 | 2,19% | 1.792,00 |
| 09.06.2025 | 27,30 | 27,70 | 26,80 | 27,40 | 1,11% | 531,00 |
| 06.06.2025 | 26,85 | 27,30 | 26,85 | 27,10 | 1,12% | 540,00 |
| 05.06.2025 | 27,40 | 27,40 | 26,30 | 26,80 | -1,47% | 1.910,00 |
| 04.06.2025 | 26,90 | 27,40 | 26,80 | 27,20 | 0,55% | 933,00 |
| 03.06.2025 | 27,40 | 27,40 | 26,85 | 27,05 | -1,81% | 1.744,00 |
| 02.06.2025 | 27,80 | 28,30 | 27,00 | 27,55 | 0,00% | 1.644,00 |
| 30.05.2025 | 27,40 | 28,00 | 27,40 | 27,55 | -0,36% | 98,00 |
| 29.05.2025 | 27,55 | 28,00 | 27,20 | 27,65 | -0,36% | 1.160,00 |
| 28.05.2025 | 27,15 | 27,85 | 27,10 | 27,75 | 2,59% | 870,00 |
| 27.05.2025 | 25,20 | 27,50 | 25,15 | 27,05 | 7,13% | 6.546,00 |
| 26.05.2025 | 25,60 | 25,60 | 24,80 | 25,25 | 0,40% | 288,00 |
| 23.05.2025 | 25,15 | 25,60 | 25,15 | 25,15 | 0,00% | 55,00 |
| 22.05.2025 | 25,50 | 25,65 | 24,90 | 25,15 | -1,95% | 487,00 |
| 21.05.2025 | 25,70 | 25,90 | 25,50 | 25,65 | 1,38% | 85,00 |
| 20.05.2025 | 25,05 | 25,40 | 24,95 | 25,30 | 1,00% | 191,00 |
| 19.05.2025 | 25,00 | 25,40 | 24,60 | 25,05 | 1,42% | 455,00 |
| 16.05.2025 | 25,10 | 25,10 | 24,65 | 24,70 | 0,00% | 155,00 |
| 15.05.2025 | 24,70 | 25,10 | 24,30 | 24,70 | 0,20% | 14,00 |
| 14.05.2025 | 24,70 | 25,10 | 24,30 | 24,65 | -0,40% | 209,00 |
| 13.05.2025 | 24,60 | 25,05 | 24,30 | 24,75 | 0,61% | 907,00 |
| 12.05.2025 | 24,70 | 24,90 | 24,55 | 24,60 | -0,40% | 138,00 |
| 09.05.2025 | 24,90 | 24,90 | 24,30 | 24,70 | -0,60% | 20,00 |
| 08.05.2025 | 24,85 | 24,85 | 24,30 | 24,85 | 0,61% | 264,00 |
| 07.05.2025 | 25,40 | 25,80 | 24,60 | 24,70 | -3,14% | 1.413,00 |
| 06.05.2025 | 25,45 | 25,55 | 25,00 | 25,50 | 0,20% | 120,00 |
| 05.05.2025 | 24,70 | 25,90 | 24,70 | 25,45 | 3,04% | 599,00 |
| 02.05.2025 | 24,90 | 25,50 | 24,20 | 24,70 | 0,61% | 5.416,00 |
| 30.04.2025 | 24,20 | 25,10 | 24,10 | 24,55 | -3,16% | 763,00 |
| 29.04.2025 | 25,95 | 25,95 | 24,90 | 25,35 | 1,81% | 1.457,00 |
| 28.04.2025 | 24,70 | 25,30 | 24,70 | 24,90 | 0,61% | 1.746,00 |
| 25.04.2025 | 24,80 | 25,00 | 24,55 | 24,75 | -0,20% | 1.509,00 |
| 24.04.2025 | 24,70 | 24,90 | 24,60 | 24,80 | 0,40% | 810,00 |
| 23.04.2025 | 24,65 | 24,90 | 24,65 | 24,70 | 0,20% | 410,00 |
| 22.04.2025 | 24,70 | 24,70 | 24,60 | 24,65 | 0,00% | 938,00 |
| 17.04.2025 | 24,70 | 24,70 | 24,50 | 24,65 | -0,20% | 121,00 |
| 16.04.2025 | 24,70 | 25,00 | 24,50 | 24,70 | 0,20% | 878,00 |
| 15.04.2025 | 24,45 | 25,10 | 24,10 | 24,65 | 0,82% | 1.714,00 |
| 14.04.2025 | 24,70 | 24,70 | 24,05 | 24,45 | 4,94% | 550,00 |
| 10.04.2025 | 24,00 | 24,00 | 23,30 | 23,30 | -0,85% | 322,00 |
| 09.04.2025 | 22,45 | 23,90 | 22,45 | 23,50 | 4,21% | 489,00 |
| 08.04.2025 | 22,55 | 22,60 | 22,10 | 22,55 | 0,45% | 426,00 |
| 07.04.2025 | 22,90 | 24,20 | 22,25 | 22,45 | -7,61% | 2.557,00 |
| 04.04.2025 | 23,40 | 24,35 | 23,40 | 24,30 | 3,85% | 91,00 |
| 03.04.2025 | 23,00 | 23,70 | 23,00 | 23,40 | 3,54% | 250,00 |
| 01.04.2025 | 22,95 | 23,00 | 22,40 | 22,60 | -2,80% | 836,00 |
| 31.03.2025 | 23,75 | 23,80 | 23,00 | 23,25 | -1,06% | 1.685,00 |