19,225€
-0,65%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,35 | 19,35 | 19,05 | 19,25 | -0,52% | 1.495,00 |
| 20.12.2024 | 19,35 | 19,40 | 19,25 | 19,35 | -0,39% | 420,00 |
| 19.12.2024 | 19,43 | 19,43 | 19,25 | 19,43 | 0,13% | 360,00 |
| 18.12.2024 | 19,43 | 19,60 | 19,25 | 19,40 | -0,13% | 249,00 |
| 17.12.2024 | 19,35 | 19,60 | 19,20 | 19,43 | 0,52% | 498,00 |
| 16.12.2024 | 19,45 | 19,60 | 19,20 | 19,33 | -0,64% | 1.481,00 |
| 13.12.2024 | 19,33 | 19,60 | 19,30 | 19,45 | 0,00% | 884,00 |
| 12.12.2024 | 19,25 | 19,45 | 19,25 | 19,45 | 0,78% | - |
| 11.12.2024 | 19,75 | 19,75 | 19,20 | 19,30 | -1,66% | 524,00 |
| 10.12.2024 | 19,73 | 19,80 | 19,45 | 19,63 | -1,38% | 931,00 |
| 09.12.2024 | 19,73 | 20,00 | 19,45 | 19,90 | 1,79% | 265,00 |
| 06.12.2024 | 19,73 | 20,00 | 19,45 | 19,55 | -0,89% | 2.781,00 |
| 05.12.2024 | 19,80 | 19,88 | 19,55 | 19,73 | -0,38% | 1.572,00 |
| 04.12.2024 | 20,25 | 20,40 | 19,75 | 19,80 | -2,22% | 2.970,00 |
| 03.12.2024 | 20,25 | 20,25 | 19,95 | 20,25 | 0,00% | 1.574,00 |
| 02.12.2024 | 20,30 | 20,55 | 19,95 | 20,25 | -2,88% | 590,00 |
| 29.11.2024 | 20,60 | 20,85 | 20,60 | 20,85 | -0,95% | 460,00 |
| 28.11.2024 | 21,95 | 22,25 | 20,95 | 21,05 | -3,44% | 712,00 |
| 27.11.2024 | 20,35 | 22,05 | 20,35 | 21,80 | 7,13% | 4.691,00 |
| 26.11.2024 | 20,35 | 20,35 | 19,95 | 20,35 | 0,12% | 270,00 |
| 25.11.2024 | 20,35 | 20,65 | 20,00 | 20,33 | 0,00% | 1,00 |
| 22.11.2024 | 20,33 | 20,33 | 19,95 | 20,33 | -0,61% | 225,00 |
| 21.11.2024 | 20,30 | 20,50 | 20,10 | 20,45 | -0,49% | 269,00 |
| 20.11.2024 | 20,65 | 20,65 | 20,30 | 20,55 | 0,00% | 1.137,00 |
| 19.11.2024 | 20,75 | 21,00 | 20,40 | 20,55 | -0,96% | 2.109,00 |
| 18.11.2024 | 20,70 | 20,75 | 20,40 | 20,75 | 1,47% | 346,00 |
| 15.11.2024 | 21,00 | 21,50 | 20,40 | 20,45 | -2,62% | 1.464,00 |
| 14.11.2024 | 21,05 | 21,05 | 21,00 | 21,00 | -0,24% | - |
| 13.11.2024 | 21,10 | 21,10 | 20,50 | 21,05 | -0,24% | 305,00 |
| 12.11.2024 | 21,10 | 21,60 | 20,60 | 21,10 | 0,00% | 65,00 |
| 11.11.2024 | 21,10 | 21,20 | 20,40 | 21,10 | 0,00% | 25,00 |
| 08.11.2024 | 21,10 | 21,20 | 21,10 | 21,10 | 0,24% | - |
| 07.11.2024 | 21,30 | 22,40 | 20,10 | 21,05 | -1,17% | 4.585,00 |
| 06.11.2024 | 20,60 | 21,50 | 20,60 | 21,30 | 3,65% | 4.028,00 |
| 05.11.2024 | 20,80 | 20,80 | 20,50 | 20,55 | -1,20% | 159,00 |
| 04.11.2024 | 20,65 | 21,25 | 20,50 | 20,80 | 1,22% | 1.750,00 |
| 01.11.2024 | 20,55 | 20,90 | 20,20 | 20,55 | 0,00% | 102,00 |
| 31.10.2024 | 20,40 | 20,55 | 19,35 | 20,55 | -2,14% | 1.037,00 |
| 30.10.2024 | 20,35 | 21,40 | 19,60 | 21,00 | 3,19% | 4.033,00 |
| 29.10.2024 | 20,08 | 20,40 | 19,90 | 20,35 | 1,37% | 958,00 |
| 28.10.2024 | 20,15 | 20,15 | 19,88 | 20,08 | 0,25% | 660,00 |
| 25.10.2024 | 20,00 | 20,03 | 19,80 | 20,03 | 0,25% | 199,00 |
| 24.10.2024 | 19,98 | 19,98 | 19,75 | 19,98 | -0,12% | 1,00 |
| 23.10.2024 | 20,08 | 20,10 | 19,80 | 20,00 | -0,25% | 1.035,00 |
| 22.10.2024 | 20,08 | 20,40 | 19,75 | 20,05 | -0,12% | 653,00 |
| 21.10.2024 | 20,05 | 20,08 | 19,75 | 20,08 | -0,25% | 305,00 |
| 18.10.2024 | 19,85 | 20,23 | 19,85 | 20,13 | -0,37% | 350,00 |
| 17.10.2024 | 20,45 | 20,45 | 20,20 | 20,20 | -1,22% | 405,00 |
| 16.10.2024 | 20,45 | 20,45 | 20,30 | 20,45 | 0,00% | 1,00 |
| 15.10.2024 | 20,45 | 20,60 | 20,30 | 20,45 | 0,00% | 20,00 |
| 14.10.2024 | 20,50 | 20,50 | 20,30 | 20,45 | -0,24% | 286,00 |
| 11.10.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 20,00 |
| 10.10.2024 | 20,50 | 20,55 | 20,40 | 20,50 | 0,00% | 249,00 |
| 09.10.2024 | 20,45 | 20,60 | 20,30 | 20,50 | 0,24% | 275,00 |
| 08.10.2024 | 20,20 | 20,50 | 20,20 | 20,45 | 0,99% | 134,00 |
| 07.10.2024 | 20,25 | 20,25 | 20,20 | 20,25 | 0,25% | 1,00 |
| 04.10.2024 | 20,10 | 20,20 | 20,10 | 20,20 | 0,50% | 200,00 |
| 03.10.2024 | 19,83 | 20,20 | 19,60 | 20,10 | 1,13% | 565,00 |
| 02.10.2024 | 19,73 | 20,10 | 19,60 | 19,88 | 0,63% | 1.915,00 |
| 01.10.2024 | 19,70 | 20,10 | 19,68 | 19,75 | 0,25% | 3.004,00 |
| 30.09.2024 | 19,20 | 20,00 | 19,20 | 19,70 | 0,64% | 995,00 |
| 27.09.2024 | 19,50 | 19,95 | 19,20 | 19,58 | 0,38% | 260,00 |
| 26.09.2024 | 19,50 | 19,53 | 19,05 | 19,50 | 0,52% | 175,00 |
| 25.09.2024 | 18,78 | 19,95 | 18,75 | 19,40 | 3,47% | 806,00 |
| 24.09.2024 | 19,73 | 20,00 | 18,20 | 18,75 | -5,54% | 7.540,00 |
| 23.09.2024 | 19,80 | 20,00 | 19,50 | 19,85 | 0,25% | 1.011,00 |
| 20.09.2024 | 19,00 | 20,00 | 19,00 | 19,80 | 4,21% | 1.169,00 |
| 19.09.2024 | 19,50 | 19,50 | 19,00 | 19,00 | -3,06% | 100,00 |
| 18.09.2024 | 19,58 | 19,60 | 19,20 | 19,60 | 0,00% | 50,00 |
| 17.09.2024 | 18,98 | 19,60 | 18,50 | 19,60 | 3,29% | 1.662,00 |
| 16.09.2024 | 18,98 | 19,00 | 18,85 | 18,98 | -0,65% | 30,00 |
| 13.09.2024 | 18,95 | 19,10 | 18,95 | 19,10 | 0,79% | - |
| 12.09.2024 | 18,98 | 18,98 | 18,95 | 18,95 | -0,39% | - |
| 11.09.2024 | 19,10 | 19,20 | 18,40 | 19,03 | -0,91% | 2.163,00 |
| 10.09.2024 | 19,63 | 19,75 | 19,15 | 19,20 | -2,17% | 652,00 |
| 09.09.2024 | 19,90 | 20,30 | 19,50 | 19,63 | -1,51% | 172,00 |
| 06.09.2024 | 20,15 | 20,20 | 19,50 | 19,93 | -1,12% | 790,00 |
| 05.09.2024 | 20,20 | 20,50 | 19,90 | 20,15 | 0,50% | 3,00 |
| 04.09.2024 | 20,35 | 20,40 | 19,90 | 20,05 | -1,47% | 860,00 |
| 03.09.2024 | 20,30 | 20,50 | 20,10 | 20,35 | 0,25% | 500,00 |
| 02.09.2024 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | 981,00 |
| 30.08.2024 | 20,60 | 20,70 | 20,15 | 20,30 | -1,93% | 518,00 |
| 29.08.2024 | 18,65 | 20,75 | 18,65 | 20,70 | 10,99% | 2.052,00 |
| 28.08.2024 | 18,58 | 18,85 | 18,30 | 18,65 | 0,00% | 2.440,00 |
| 27.08.2024 | 18,65 | 18,75 | 18,35 | 18,65 | 0,00% | 1.290,00 |
| 26.08.2024 | 18,45 | 18,80 | 18,30 | 18,65 | 1,08% | 930,00 |
| 23.08.2024 | 18,35 | 18,60 | 18,10 | 18,45 | 0,54% | 1.032,00 |
| 22.08.2024 | 18,38 | 18,60 | 17,60 | 18,35 | -0,14% | 2.485,00 |
| 21.08.2024 | 18,38 | 18,60 | 18,38 | 18,38 | 0,14% | 120,00 |
| 20.08.2024 | 18,45 | 18,60 | 18,25 | 18,35 | -0,68% | 1.650,00 |
| 19.08.2024 | 18,65 | 18,90 | 18,30 | 18,48 | -0,94% | 687,00 |
| 16.08.2024 | 18,60 | 19,28 | 18,30 | 18,65 | -1,71% | 1.195,00 |
| 15.08.2024 | 19,25 | 19,70 | 18,98 | 18,98 | -1,30% | 126,00 |
| 14.08.2024 | 19,20 | 19,23 | 18,73 | 19,23 | -0,13% | 660,00 |
| 13.08.2024 | 19,28 | 19,85 | 18,78 | 19,25 | 0,13% | 210,00 |
| 12.08.2024 | 19,25 | 19,25 | 19,18 | 19,23 | -1,54% | - |
| 09.08.2024 | 19,25 | 19,53 | 19,25 | 19,53 | 0,26% | - |
| 08.08.2024 | 19,25 | 19,48 | 18,50 | 19,48 | 3,18% | 108,00 |
| 07.08.2024 | 18,88 | 19,05 | 18,88 | 18,88 | -2,33% | - |
| 06.08.2024 | 18,55 | 19,33 | 18,55 | 19,33 | 2,52% | 1.060,00 |