21,700€
-2,69%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 15.05.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 14.05.2024 | 21,55 | 21,55 | 21,25 | 21,25 | -1,16% | - |
| 13.05.2024 | 21,55 | 21,80 | 21,50 | 21,50 | -0,69% | - |
| 10.05.2024 | 21,50 | 21,65 | 21,50 | 21,65 | 0,00% | - |
| 09.05.2024 | 21,65 | 21,65 | 21,40 | 21,65 | -2,91% | - |
| 08.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 3,48% | 100,00 |
| 07.05.2024 | 21,65 | 21,85 | 21,25 | 21,55 | -0,23% | - |
| 06.05.2024 | 21,20 | 21,60 | 21,10 | 21,60 | 2,61% | - |
| 03.05.2024 | 21,35 | 21,45 | 21,05 | 21,05 | -0,24% | - |
| 02.05.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 4,98% | 4,00 |
| 30.04.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -6,51% | 280,00 |
| 29.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 24,00 |
| 26.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | 1.000,00 |
| 25.04.2024 | 22,10 | 22,10 | 21,00 | 21,00 | -4,98% | 230,00 |
| 24.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 23.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 22.04.2024 | 22,20 | 22,30 | 21,95 | 22,20 | 0,91% | - |
| 19.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 1.000,00 |
| 18.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | 7,00 |
| 17.04.2024 | 22,20 | 22,25 | 22,05 | 22,25 | 1,14% | - |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 350,00 |
| 15.04.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -1,57% | 21,00 |
| 12.04.2024 | 22,30 | 22,35 | 22,30 | 22,35 | 1,13% | - |
| 11.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 10.04.2024 | 22,40 | 22,40 | 22,35 | 22,35 | 0,22% | - |
| 09.04.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -3,04% | 504,00 |
| 08.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 1.147,00 |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 26,00 |
| 04.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 15,00 |
| 03.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | 410,00 |
| 02.04.2024 | 22,25 | 22,40 | 22,15 | 22,35 | 1,59% | - |
| 28.03.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | 600,00 |
| 27.03.2024 | 21,90 | 22,60 | 21,90 | 22,60 | 0,44% | 270,00 |
| 26.03.2024 | 22,40 | 22,55 | 22,35 | 22,50 | -2,17% | - |
| 25.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 500,00 |
| 22.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 500,00 |
| 21.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,10% | 500,00 |
| 20.03.2024 | 23,10 | 23,20 | 22,35 | 22,75 | 5,32% | - |
| 19.03.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 5,88% | 358,00 |
| 18.03.2024 | 20,50 | 20,50 | 20,25 | 20,40 | -0,97% | - |
| 15.03.2024 | 20,90 | 20,90 | 20,55 | 20,60 | -1,44% | - |
| 14.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 13.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | 140,00 |
| 12.03.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 1,46% | - |
| 11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 2.000,00 |
| 08.03.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -3,27% | 760,00 |
| 07.03.2024 | 21,30 | 21,40 | 21,15 | 21,40 | 0,94% | - |
| 06.03.2024 | 21,25 | 21,45 | 21,10 | 21,20 | -0,24% | - |
| 05.03.2024 | 21,30 | 21,30 | 21,25 | 21,25 | -2,07% | - |
| 04.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 13,00 |
| 01.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 3,83% | 19,00 |
| 29.02.2024 | 21,30 | 21,40 | 20,90 | 20,90 | -0,71% | - |
| 28.02.2024 | 21,25 | 21,40 | 20,85 | 21,05 | 1,20% | - |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,71% | 200,00 |
| 26.02.2024 | 20,40 | 20,65 | 20,40 | 20,45 | -0,24% | - |
| 23.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 125,00 |
| 22.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 21.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 20.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | 24,00 |
| 19.02.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 16.02.2024 | 21,10 | 21,25 | 21,00 | 21,10 | -0,47% | - |
| 15.02.2024 | 21,30 | 21,50 | 21,10 | 21,20 | 3,41% | - |
| 14.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | - |
| 13.02.2024 | 20,95 | 21,25 | 20,65 | 21,00 | 0,24% | - |
| 12.02.2024 | 21,10 | 21,30 | 20,75 | 20,95 | -0,95% | - |
| 09.02.2024 | 20,85 | 21,15 | 20,75 | 21,15 | 1,93% | - |
| 08.02.2024 | 21,20 | 21,20 | 20,75 | 20,75 | -2,12% | - |
| 07.02.2024 | 21,00 | 21,30 | 20,65 | 21,20 | 0,95% | - |
| 06.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 12,00 |
| 05.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 02.02.2024 | 22,05 | 22,05 | 21,40 | 21,90 | 3,30% | - |
| 01.02.2024 | 22,05 | 22,05 | 21,20 | 21,20 | -2,75% | - |
| 31.01.2024 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 30.01.2024 | 22,15 | 22,15 | 21,80 | 21,80 | -1,36% | - |
| 29.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 26.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | - |
| 25.01.2024 | 21,90 | 21,90 | 21,75 | 21,75 | 0,69% | - |
| 24.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | 2,00 |
| 23.01.2024 | 22,30 | 22,30 | 21,75 | 21,75 | -1,58% | - |
| 22.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | 1,00 |
| 19.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 18.01.2024 | 22,25 | 22,40 | 22,25 | 22,35 | 0,22% | - |
| 17.01.2024 | 22,10 | 22,35 | 22,10 | 22,30 | 2,29% | - |
| 16.01.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 43,00 |
| 15.01.2024 | 22,50 | 22,50 | 22,20 | 22,20 | 0,91% | 250,00 |
| 12.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 165,00 |
| 11.01.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 2,33% | 300,00 |
| 08.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 15,00 |
| 02.01.2024 | 22,00 | 22,00 | 21,50 | 21,50 | 0,47% | 120,00 |
| 29.12.2023 | 21,60 | 21,60 | 21,40 | 21,40 | 0,47% | 600,00 |
| 28.12.2023 | 22,20 | 22,20 | 21,30 | 21,30 | -3,18% | 292,00 |
| 21.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 300,00 |
| 20.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 100,00 |
| 18.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 420,00 |
| 13.12.2023 | 20,40 | 20,40 | 20,00 | 20,00 | -3,38% | 441,00 |
| 12.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | 20,00 |
| 11.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 07.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 145,00 |