22,350€
-0,22%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 550,00 |
| 23.04.2024 | 22,30 | 22,30 | 22,10 | 22,30 | -0,45% | 933,00 |
| 22.04.2024 | 22,20 | 22,40 | 22,10 | 22,40 | 1,36% | 395,00 |
| 19.04.2024 | 22,40 | 22,40 | 22,10 | 22,10 | -0,90% | 3.144,00 |
| 18.04.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 1,36% | 374,00 |
| 17.04.2024 | 22,00 | 22,10 | 22,00 | 22,00 | -0,45% | 2.185,00 |
| 16.04.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,00% | 2.275,00 |
| 15.04.2024 | 22,10 | 22,50 | 22,10 | 22,10 | -1,78% | 684,00 |
| 12.04.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,45% | 108,00 |
| 11.04.2024 | 22,40 | 22,40 | 22,30 | 22,40 | 0,90% | 900,00 |
| 10.04.2024 | 22,20 | 22,60 | 22,20 | 22,20 | -1,33% | 946,00 |
| 09.04.2024 | 22,40 | 22,50 | 22,10 | 22,50 | 0,45% | 2.872,00 |
| 08.04.2024 | 22,40 | 22,40 | 21,80 | 22,40 | 0,45% | 1.032,00 |
| 05.04.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 0,00% | 760,00 |
| 04.04.2024 | 22,20 | 22,30 | 21,60 | 22,30 | -0,89% | 1.398,00 |
| 03.04.2024 | 22,60 | 22,60 | 21,90 | 22,50 | 1,81% | 3.170,00 |
| 02.04.2024 | 22,10 | 22,40 | 22,10 | 22,10 | 0,00% | 3.716,00 |
| 28.03.2024 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | 1.612,00 |
| 27.03.2024 | 22,10 | 22,50 | 22,10 | 22,50 | -0,88% | 550,00 |
| 26.03.2024 | 22,60 | 22,70 | 22,20 | 22,70 | 0,44% | 320,00 |
| 25.03.2024 | 22,50 | 22,90 | 22,20 | 22,60 | 0,89% | 909,00 |
| 22.03.2024 | 22,50 | 22,60 | 22,40 | 22,40 | 0,00% | 301,00 |
| 21.03.2024 | 22,50 | 23,00 | 22,40 | 22,40 | -2,61% | 959,00 |
| 20.03.2024 | 23,40 | 23,40 | 22,00 | 23,00 | -0,43% | 2.834,00 |
| 19.03.2024 | 20,60 | 23,20 | 20,30 | 23,10 | 12,14% | 4.568,00 |
| 18.03.2024 | 20,40 | 20,60 | 20,20 | 20,60 | -0,96% | 3.020,00 |
| 15.03.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,48% | 1.186,00 |
| 14.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 100,00 |
| 13.03.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | 440,00 |
| 12.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | 100,00 |
| 11.03.2024 | 20,90 | 20,90 | 20,50 | 20,60 | -2,37% | 3.046,00 |
| 08.03.2024 | 21,30 | 21,30 | 20,60 | 21,10 | -0,94% | 5.975,00 |
| 07.03.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,47% | 1.852,00 |
| 06.03.2024 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | 4.365,00 |
| 05.03.2024 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | 72,00 |
| 04.03.2024 | 21,10 | 21,40 | 21,10 | 21,30 | -0,93% | 712,00 |
| 01.03.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 1.010,00 |
| 29.02.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 0,47% | 2.887,00 |
| 28.02.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | 2.867,00 |
| 27.02.2024 | 20,30 | 21,20 | 20,30 | 21,20 | 1,92% | 1.660,00 |
| 26.02.2024 | 20,80 | 20,80 | 20,50 | 20,80 | 0,97% | 547,00 |
| 23.02.2024 | 20,50 | 20,80 | 20,40 | 20,60 | 1,98% | 488,00 |
| 22.02.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -2,88% | 708,00 |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 109,00 |
| 20.02.2024 | 20,90 | 20,90 | 20,85 | 20,85 | -0,71% | - |
| 19.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 52,00 |
| 16.02.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | 902,00 |
| 15.02.2024 | 21,80 | 21,80 | 20,80 | 21,00 | -1,87% | 336,00 |
| 14.02.2024 | 21,20 | 21,70 | 21,20 | 21,40 | 3,88% | 2.379,00 |
| 13.02.2024 | 20,70 | 20,70 | 20,60 | 20,60 | -2,83% | 876,00 |
| 12.02.2024 | 20,70 | 21,20 | 20,60 | 21,20 | 1,44% | 740,00 |
| 09.02.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 430,00 |
| 08.02.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -1,90% | 1.000,00 |
| 07.02.2024 | 21,20 | 21,50 | 20,40 | 21,10 | -0,47% | 2.131,00 |
| 06.02.2024 | 21,70 | 21,70 | 21,00 | 21,20 | -2,75% | 703,00 |
| 05.02.2024 | 21,90 | 21,90 | 21,60 | 21,80 | -1,36% | 1.794,00 |
| 02.02.2024 | 22,00 | 22,10 | 21,80 | 22,10 | 0,91% | 1.019,00 |
| 01.02.2024 | 21,90 | 22,20 | 21,90 | 21,90 | 1,39% | 499,00 |
| 31.01.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 276,00 |
| 30.01.2024 | 22,10 | 22,10 | 21,60 | 21,80 | -1,80% | 950,00 |
| 29.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 332,00 |
| 26.01.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 1,37% | 680,00 |
| 25.01.2024 | 21,90 | 21,90 | 21,60 | 21,90 | -1,35% | 121,00 |
| 24.01.2024 | 21,80 | 22,20 | 21,60 | 22,20 | 0,91% | 1.450,00 |
| 23.01.2024 | 22,50 | 22,50 | 21,60 | 22,00 | -2,22% | 1.261,00 |
| 22.01.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | 145,00 |
| 19.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | 65,00 |
| 18.01.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | 215,00 |
| 17.01.2024 | 22,10 | 22,40 | 22,10 | 22,10 | -1,34% | 324,00 |
| 16.01.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 527,00 |
| 15.01.2024 | 22,90 | 22,90 | 21,60 | 22,00 | -1,35% | 4.088,00 |
| 12.01.2024 | 22,20 | 22,40 | 21,90 | 22,30 | 0,90% | 1.057,00 |
| 11.01.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 1.341,00 |
| 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 |