24,650€
-0,80%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.03.2025 | 24,00 | 24,00 | 23,25 | 23,50 | -2,08% | 520,00 |
| 27.03.2025 | 25,60 | 25,65 | 23,50 | 24,00 | -6,25% | 2.609,00 |
| 26.03.2025 | 25,80 | 25,80 | 25,50 | 25,60 | -0,97% | 425,00 |
| 25.03.2025 | 26,15 | 26,60 | 25,65 | 25,85 | -1,15% | 750,00 |
| 24.03.2025 | 26,10 | 26,60 | 25,60 | 26,15 | -1,51% | 1.270,00 |
| 21.03.2025 | 26,55 | 26,90 | 26,20 | 26,55 | 0,57% | 152,00 |
| 20.03.2025 | 26,95 | 27,30 | 26,20 | 26,40 | -1,12% | 1.117,00 |
| 19.03.2025 | 26,30 | 27,40 | 25,95 | 26,70 | 1,91% | 1.398,00 |
| 18.03.2025 | 24,70 | 26,40 | 24,30 | 26,20 | 6,50% | 6.376,00 |
| 17.03.2025 | 24,55 | 24,70 | 24,40 | 24,60 | -0,20% | 1.494,00 |
| 14.03.2025 | 24,30 | 25,00 | 24,10 | 24,65 | 4,23% | 741,00 |
| 13.03.2025 | 23,60 | 23,65 | 23,60 | 23,65 | -0,42% | - |
| 12.03.2025 | 23,55 | 23,80 | 23,55 | 23,75 | 1,71% | 180,00 |
| 11.03.2025 | 23,10 | 23,50 | 23,10 | 23,35 | 0,86% | 285,00 |
| 10.03.2025 | 23,20 | 23,50 | 22,90 | 23,15 | -0,43% | 8.022,00 |
| 07.03.2025 | 23,15 | 23,50 | 22,90 | 23,25 | 0,43% | 1.969,00 |
| 06.03.2025 | 23,30 | 23,50 | 22,80 | 23,15 | -0,43% | 7.176,00 |
| 05.03.2025 | 22,10 | 23,25 | 21,90 | 23,25 | 4,49% | 5.935,00 |
| 04.03.2025 | 22,00 | 22,50 | 21,60 | 22,25 | 2,06% | 2.400,00 |
| 03.03.2025 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | 3.502,00 |
| 28.02.2025 | 21,60 | 21,90 | 21,30 | 21,60 | 0,23% | 693,00 |
| 27.02.2025 | 21,70 | 21,90 | 21,30 | 21,55 | 0,70% | 2.060,00 |
| 26.02.2025 | 21,45 | 21,45 | 21,10 | 21,40 | 0,00% | 3.000,00 |
| 25.02.2025 | 21,30 | 21,40 | 20,90 | 21,40 | -0,23% | 201,00 |
| 24.02.2025 | 21,40 | 21,45 | 21,10 | 21,45 | 0,00% | 2.000,00 |
| 21.02.2025 | 21,10 | 21,45 | 20,90 | 21,45 | 0,23% | 2.613,00 |
| 20.02.2025 | 21,50 | 21,60 | 20,90 | 21,40 | -0,93% | 1.320,00 |
| 19.02.2025 | 21,65 | 21,65 | 21,25 | 21,60 | 0,00% | 825,00 |
| 18.02.2025 | 21,65 | 21,65 | 21,30 | 21,60 | 1,65% | 1,00 |
| 17.02.2025 | 22,05 | 22,50 | 21,25 | 21,25 | -3,63% | 1.083,00 |
| 14.02.2025 | 21,60 | 22,20 | 21,30 | 22,05 | 2,08% | 3.408,00 |
| 13.02.2025 | 21,80 | 21,90 | 21,30 | 21,60 | 0,23% | 710,00 |
| 12.02.2025 | 21,40 | 21,60 | 21,30 | 21,55 | 0,70% | 1.360,00 |
| 11.02.2025 | 21,35 | 21,50 | 21,05 | 21,40 | 1,90% | 237,00 |
| 10.02.2025 | 21,05 | 21,05 | 20,70 | 21,00 | -1,41% | 171,00 |
| 07.02.2025 | 21,05 | 21,40 | 20,70 | 21,30 | 1,19% | 936,00 |
| 06.02.2025 | 20,85 | 21,50 | 20,80 | 21,05 | 0,00% | 2.598,00 |
| 05.02.2025 | 20,30 | 21,15 | 20,13 | 21,05 | 3,69% | 1.999,00 |
| 04.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 03.02.2025 | 21,10 | 21,10 | 20,08 | 20,10 | -4,96% | 3.211,00 |
| 31.01.2025 | 21,55 | 21,55 | 20,85 | 21,15 | -1,17% | 800,00 |
| 30.01.2025 | 21,55 | 21,80 | 21,20 | 21,40 | -0,70% | 3.093,00 |
| 29.01.2025 | 21,90 | 22,00 | 21,50 | 21,55 | -1,60% | 1.206,00 |
| 28.01.2025 | 20,85 | 21,95 | 20,60 | 21,90 | 4,53% | 8.901,00 |
| 27.01.2025 | 20,75 | 20,95 | 20,40 | 20,95 | 0,00% | 340,00 |
| 24.01.2025 | 20,95 | 21,10 | 20,95 | 20,95 | 0,00% | 62,00 |
| 23.01.2025 | 20,90 | 21,05 | 20,80 | 20,95 | 0,24% | 929,00 |
| 22.01.2025 | 20,95 | 20,95 | 20,90 | 20,90 | -0,48% | - |
| 21.01.2025 | 21,05 | 21,30 | 21,00 | 21,00 | -0,24% | 25,00 |
| 20.01.2025 | 21,10 | 21,10 | 20,80 | 21,05 | 0,96% | 330,00 |
| 17.01.2025 | 20,55 | 21,00 | 20,55 | 20,85 | 1,46% | 2.178,00 |
| 16.01.2025 | 20,55 | 20,70 | 20,40 | 20,55 | -0,24% | 1.250,00 |
| 15.01.2025 | 20,55 | 20,70 | 20,55 | 20,60 | 0,24% | 6,00 |
| 14.01.2025 | 20,60 | 20,60 | 20,40 | 20,55 | 0,00% | 5.210,00 |
| 13.01.2025 | 20,90 | 21,30 | 20,40 | 20,55 | -1,67% | 590,00 |
| 10.01.2025 | 20,95 | 20,95 | 20,50 | 20,90 | -0,24% | 35,00 |
| 09.01.2025 | 20,30 | 20,95 | 20,00 | 20,95 | 1,95% | 1.280,00 |
| 08.01.2025 | 20,05 | 20,55 | 19,85 | 20,55 | 1,99% | 1.456,00 |
| 07.01.2025 | 19,98 | 20,30 | 19,88 | 20,15 | 1,00% | 991,00 |
| 06.01.2025 | 19,75 | 20,20 | 19,70 | 19,95 | 0,00% | 1.758,00 |
| 03.01.2025 | 19,75 | 19,95 | 19,60 | 19,95 | 1,14% | 587,00 |
| 02.01.2025 | 19,33 | 19,93 | 19,20 | 19,73 | 2,60% | 597,00 |
| 30.12.2024 | 19,25 | 19,45 | 18,95 | 19,23 | -0,13% | 1.753,00 |
| 27.12.2024 | 19,25 | 19,25 | 19,00 | 19,25 | 0,00% | 1.153,00 |
| 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 |