22,150€
-0,23%
Echtzeit-Aktienkurs FUNKWERK O.N.
Bid:
Ask:
Aktienkurse zur FUNKWERK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,20 | 22,45 | 22,15 | 22,15 | -0,23% | 50,00 |
| 23.04.2024 | 22,25 | 22,35 | 22,15 | 22,20 | -0,22% | - |
| 22.04.2024 | 22,10 | 22,30 | 22,10 | 22,25 | 0,68% | - |
| 19.04.2024 | 22,20 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 18.04.2024 | 22,20 | 22,30 | 22,15 | 22,20 | 0,00% | - |
| 17.04.2024 | 22,05 | 22,20 | 22,00 | 22,20 | 0,68% | - |
| 16.04.2024 | 22,20 | 22,30 | 22,00 | 22,05 | -0,68% | - |
| 15.04.2024 | 22,25 | 22,45 | 22,15 | 22,20 | -0,22% | - |
| 12.04.2024 | 22,30 | 22,35 | 22,25 | 22,25 | -0,22% | - |
| 11.04.2024 | 22,30 | 22,35 | 22,25 | 22,30 | 0,00% | - |
| 10.04.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | 164,00 |
| 09.04.2024 | 22,15 | 22,60 | 22,15 | 22,30 | 0,68% | 179,00 |
| 08.04.2024 | 22,20 | 23,05 | 22,00 | 22,15 | -0,23% | - |
| 05.04.2024 | 22,05 | 22,35 | 21,95 | 22,20 | 0,68% | - |
| 04.04.2024 | 22,30 | 22,40 | 21,80 | 22,05 | -1,12% | 360,00 |
| 03.04.2024 | 22,30 | 22,55 | 21,95 | 22,30 | 0,00% | - |
| 02.04.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 28.03.2024 | 22,55 | 22,55 | 21,70 | 22,30 | -1,11% | 25,00 |
| 27.03.2024 | 22,60 | 22,60 | 22,10 | 22,55 | -0,22% | - |
| 26.03.2024 | 22,55 | 22,60 | 22,20 | 22,60 | 0,22% | - |
| 25.03.2024 | 22,50 | 22,80 | 22,35 | 22,55 | 0,22% | - |
| 22.03.2024 | 22,60 | 22,90 | 22,50 | 22,50 | -0,44% | - |
| 21.03.2024 | 22,70 | 22,95 | 22,35 | 22,60 | -0,44% | 100,00 |
| 20.03.2024 | 23,15 | 23,20 | 22,35 | 22,70 | -1,94% | 900,00 |
| 19.03.2024 | 20,40 | 23,20 | 20,30 | 23,15 | 13,48% | 765,00 |
| 18.03.2024 | 20,55 | 20,60 | 19,98 | 20,40 | -0,73% | 260,00 |
| 15.03.2024 | 20,85 | 20,90 | 20,55 | 20,55 | -1,44% | - |
| 14.03.2024 | 20,85 | 20,90 | 20,85 | 20,85 | 0,00% | - |
| 13.03.2024 | 20,85 | 21,00 | 20,85 | 20,85 | 0,00% | - |
| 12.03.2024 | 20,90 | 20,90 | 20,85 | 20,85 | 0,24% | - |
| 11.03.2024 | 20,95 | 20,95 | 20,40 | 20,80 | -0,72% | - |
| 08.03.2024 | 21,35 | 21,40 | 20,75 | 20,95 | -1,87% | 200,00 |
| 07.03.2024 | 21,25 | 21,40 | 21,15 | 21,35 | 0,47% | - |
| 06.03.2024 | 21,25 | 21,45 | 21,10 | 21,25 | 0,00% | - |
| 05.03.2024 | 21,15 | 21,30 | 21,15 | 21,25 | 0,00% | - |
| 04.03.2024 | 21,45 | 21,60 | 21,25 | 21,25 | -0,70% | 360,00 |
| 01.03.2024 | 21,25 | 21,60 | 21,20 | 21,40 | 0,71% | - |
| 29.02.2024 | 21,15 | 21,40 | 21,10 | 21,25 | 0,47% | - |
| 28.02.2024 | 21,15 | 21,35 | 20,95 | 21,15 | 0,00% | 500,00 |
| 27.02.2024 | 20,45 | 21,25 | 20,40 | 21,15 | 3,42% | 320,00 |
| 26.02.2024 | 20,45 | 20,65 | 20,40 | 20,45 | -0,49% | 50,00 |
| 23.02.2024 | 20,65 | 20,75 | 20,40 | 20,55 | -0,48% | - |
| 22.02.2024 | 20,70 | 20,95 | 20,45 | 20,65 | -0,24% | 80,00 |
| 21.02.2024 | 20,85 | 20,95 | 20,60 | 20,70 | -0,72% | - |
| 20.02.2024 | 20,95 | 20,95 | 20,75 | 20,85 | -0,48% | 574,00 |
| 19.02.2024 | 21,15 | 21,20 | 20,95 | 20,95 | -0,95% | - |
| 16.02.2024 | 21,15 | 21,25 | 21,00 | 21,15 | 0,00% | - |
| 15.02.2024 | 21,15 | 21,30 | 21,00 | 21,15 | -0,47% | - |
| 14.02.2024 | 20,95 | 21,45 | 20,70 | 21,25 | 1,43% | - |
| 13.02.2024 | 20,90 | 21,10 | 20,65 | 20,95 | 0,24% | - |
| 12.02.2024 | 20,75 | 21,05 | 20,70 | 20,90 | 0,72% | - |
| 09.02.2024 | 20,85 | 21,00 | 20,70 | 20,75 | -0,48% | - |
| 08.02.2024 | 21,35 | 21,40 | 20,75 | 20,85 | -2,34% | - |
| 07.02.2024 | 20,90 | 21,50 | 20,65 | 21,35 | 2,15% | - |
| 06.02.2024 | 21,70 | 21,85 | 20,85 | 20,90 | -3,69% | 200,00 |
| 05.02.2024 | 21,90 | 21,90 | 21,70 | 21,70 | -0,46% | 190,00 |
| 02.02.2024 | 21,80 | 22,05 | 21,65 | 21,80 | -0,68% | - |
| 01.02.2024 | 21,90 | 22,05 | 21,60 | 21,95 | 0,23% | - |
| 31.01.2024 | 21,80 | 21,90 | 21,75 | 21,90 | 0,69% | - |
| 30.01.2024 | 22,15 | 22,15 | 21,70 | 21,75 | -1,81% | - |
| 29.01.2024 | 22,05 | 22,15 | 21,95 | 22,15 | 0,45% | 200,00 |
| 26.01.2024 | 21,80 | 22,30 | 21,70 | 22,05 | 1,15% | - |
| 25.01.2024 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | - |
| 24.01.2024 | 22,10 | 22,20 | 21,70 | 22,00 | -0,45% | 100,00 |
| 23.01.2024 | 22,30 | 22,40 | 21,70 | 22,10 | -0,90% | - |
| 22.01.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 19.01.2024 | 22,30 | 22,30 | 22,25 | 22,30 | 0,00% | - |
| 18.01.2024 | 22,30 | 22,40 | 22,25 | 22,30 | 0,00% | - |
| 17.01.2024 | 22,15 | 22,35 | 21,95 | 22,30 | 0,68% | 600,00 |
| 16.01.2024 | 22,10 | 22,55 | 22,00 | 22,15 | 0,23% | 200,00 |
| 15.01.2024 | 22,05 | 22,75 | 21,75 | 22,10 | 0,68% | - |
| 12.01.2024 | 21,85 | 22,15 | 21,55 | 21,95 | 0,46% | 70,00 |
| 11.01.2024 | 22,15 | 22,35 | 21,70 | 21,85 | -1,13% | - |
| 10.01.2024 | 22,60 | 22,60 | 22,10 | 22,10 | -2,21% | 714,00 |
| 09.01.2024 | 21,50 | 22,60 | 21,50 | 22,60 | 5,61% | 2.710,00 |
| 08.01.2024 | 21,50 | 21,50 | 21,10 | 21,40 | 1,42% | 381,00 |
| 05.01.2024 | 21,60 | 21,60 | 21,10 | 21,10 | -6,64% | 1.360,00 |
| 04.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 12,00 |
| 03.01.2024 | 22,10 | 22,10 | 21,20 | 21,20 | -6,61% | 1.212,00 |
| 02.01.2024 | 22,70 | 22,70 | 21,40 | 22,70 | 0,00% | 1.385,00 |
| 29.12.2023 | 21,50 | 22,70 | 21,20 | 22,70 | 5,58% | 679,00 |
| 28.12.2023 | 22,20 | 22,30 | 21,50 | 21,50 | -3,15% | 777,00 |
| 27.12.2023 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 942,00 |
| 22.12.2023 | 22,80 | 22,80 | 21,10 | 21,60 | 0,00% | 1.785,00 |
| 21.12.2023 | 22,60 | 22,60 | 21,60 | 21,60 | 0,00% | 414,00 |
| 20.12.2023 | 22,80 | 22,80 | 21,60 | 21,60 | -2,26% | 667,00 |
| 19.12.2023 | 22,80 | 22,90 | 22,10 | 22,10 | 0,45% | 1.093,00 |
| 18.12.2023 | 20,90 | 22,90 | 20,90 | 22,00 | 5,26% | 1.308,00 |
| 15.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | 163,00 |
| 14.12.2023 | 20,40 | 21,00 | 20,40 | 21,00 | 4,48% | 3.269,00 |
| 13.12.2023 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 81,00 |
| 12.12.2023 | 20,90 | 20,90 | 20,00 | 20,50 | -0,97% | 2.941,00 |
| 11.12.2023 | 20,80 | 20,90 | 20,70 | 20,70 | 0,00% | 170,00 |
| 08.12.2023 | 20,60 | 21,30 | 20,10 | 20,70 | -0,48% | 1.175,00 |
| 07.12.2023 | 20,80 | 21,50 | 20,80 | 20,80 | -1,42% | 452,00 |
| 06.12.2023 | 22,30 | 22,30 | 21,10 | 21,10 | -4,52% | 1.801,00 |
| 05.12.2023 | 22,10 | 22,10 | 21,60 | 22,10 | 0,00% | 1.200,00 |
| 04.12.2023 | 22,40 | 22,40 | 22,00 | 22,10 | 0,91% | 1.498,00 |
| 01.12.2023 | 22,50 | 22,50 | 21,90 | 21,90 | 0,46% | 398,00 |
| 30.11.2023 | 22,50 | 22,50 | 21,80 | 21,80 | -2,68% | 290,00 |