22,100€
-0,90%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,45 | 22,80 | 21,70 | 22,30 | -1,33% | 765,00 |
27.03.2024 | 22,55 | 22,80 | 22,35 | 22,60 | 0,00% | - |
26.03.2024 | 22,40 | 22,60 | 22,35 | 22,60 | 0,22% | - |
25.03.2024 | 22,55 | 22,55 | 22,35 | 22,55 | 0,00% | 10.895,00 |
22.03.2024 | 22,75 | 23,00 | 22,50 | 22,55 | -0,44% | - |
21.03.2024 | 22,75 | 23,00 | 22,50 | 22,65 | -0,22% | - |
20.03.2024 | 23,10 | 23,20 | 22,35 | 22,70 | -2,16% | 8.063,00 |
19.03.2024 | 20,40 | 23,20 | 20,30 | 23,20 | 13,73% | 8.790,00 |
18.03.2024 | 20,50 | 20,50 | 20,03 | 20,40 | -0,24% | - |
15.03.2024 | 20,90 | 20,90 | 20,45 | 20,45 | -2,15% | 10.296,00 |
14.03.2024 | 20,90 | 21,15 | 20,90 | 20,90 | 0,00% | - |
13.03.2024 | 20,90 | 21,15 | 20,90 | 20,90 | 0,00% | - |
12.03.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 0,00% | 10.800,00 |
11.03.2024 | 20,70 | 21,00 | 20,35 | 20,90 | -1,65% | - |
08.03.2024 | 21,40 | 21,40 | 20,55 | 21,25 | -0,47% | - |
07.03.2024 | 21,25 | 21,40 | 21,15 | 21,35 | 0,47% | - |
06.03.2024 | 21,25 | 21,40 | 21,10 | 21,25 | 0,00% | - |
05.03.2024 | 21,25 | 21,30 | 21,25 | 21,25 | 0,00% | - |
04.03.2024 | 21,30 | 21,85 | 21,20 | 21,25 | 0,71% | 8.720,00 |
01.03.2024 | 21,30 | 21,85 | 21,10 | 21,10 | -0,71% | - |
29.02.2024 | 21,25 | 21,40 | 20,90 | 21,25 | 0,47% | - |
28.02.2024 | 21,20 | 21,40 | 20,85 | 21,15 | 0,24% | - |
27.02.2024 | 20,55 | 21,25 | 20,45 | 21,10 | 2,93% | 4.507,00 |
26.02.2024 | 20,45 | 20,65 | 20,45 | 20,50 | -0,24% | 196,00 |
23.02.2024 | 20,65 | 21,05 | 20,35 | 20,55 | 0,98% | 7.140,00 |
22.02.2024 | 20,65 | 20,65 | 20,35 | 20,35 | -1,21% | 5.000,00 |
21.02.2024 | 20,85 | 21,05 | 20,60 | 20,60 | -1,20% | - |
20.02.2024 | 20,95 | 20,95 | 20,85 | 20,85 | -0,24% | - |
19.02.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -1,18% | - |
16.02.2024 | 20,90 | 21,30 | 20,90 | 21,15 | 1,20% | 4.200,00 |
15.02.2024 | 21,25 | 21,45 | 20,90 | 20,90 | -1,42% | - |
14.02.2024 | 20,95 | 21,50 | 20,70 | 21,20 | 1,19% | - |
13.02.2024 | 20,95 | 21,25 | 20,70 | 20,95 | -0,48% | 3.910,00 |
12.02.2024 | 20,80 | 21,10 | 20,75 | 21,05 | 1,45% | - |
09.02.2024 | 20,85 | 21,15 | 20,70 | 20,75 | -0,48% | 8.600,00 |
08.02.2024 | 21,25 | 21,30 | 20,75 | 20,85 | -3,70% | - |
07.02.2024 | 21,00 | 21,80 | 20,65 | 21,65 | 3,59% | 6.936,00 |
06.02.2024 | 21,75 | 21,85 | 20,85 | 20,90 | -3,91% | - |
05.02.2024 | 21,80 | 21,80 | 21,70 | 21,75 | -0,46% | - |
02.02.2024 | 22,00 | 22,05 | 21,40 | 21,85 | -0,23% | 3.680,00 |
01.02.2024 | 22,00 | 22,05 | 21,75 | 21,90 | 0,00% | - |
31.01.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,23% | - |
30.01.2024 | 22,15 | 22,15 | 21,75 | 21,85 | -1,35% | - |
29.01.2024 | 22,05 | 22,15 | 22,05 | 22,15 | 0,45% | - |
26.01.2024 | 21,75 | 22,55 | 21,75 | 22,05 | 1,15% | - |
25.01.2024 | 22,00 | 22,10 | 21,75 | 21,80 | -0,91% | 6.250,00 |
24.01.2024 | 22,15 | 22,20 | 21,70 | 22,00 | -0,45% | - |
23.01.2024 | 22,30 | 22,30 | 21,75 | 22,10 | -0,90% | - |
22.01.2024 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
19.01.2024 | 22,30 | 22,35 | 22,30 | 22,30 | 0,00% | - |
18.01.2024 | 22,25 | 22,40 | 22,25 | 22,30 | 0,00% | - |
17.01.2024 | 22,00 | 22,35 | 22,00 | 22,30 | 0,22% | - |
16.01.2024 | 22,05 | 23,00 | 22,00 | 22,25 | 0,68% | 3.500,00 |
15.01.2024 | 22,55 | 23,00 | 21,50 | 22,10 | 0,68% | - |
12.01.2024 | 22,00 | 22,15 | 21,25 | 21,95 | 0,23% | - |
11.01.2024 | 22,30 | 22,35 | 21,30 | 21,90 | -0,90% | 1.290,00 |
10.01.2024 | 22,10 | 22,60 | 22,10 | 22,10 | 0,00% | 290,00 |
09.01.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 4,74% | 190,00 |
08.01.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -0,47% | - |
05.01.2024 | 21,20 | 21,60 | 21,10 | 21,20 | 0,00% | - |
04.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
03.01.2024 | 21,40 | 22,10 | 21,20 | 21,20 | -0,93% | - |
02.01.2024 | 21,50 | 22,00 | 21,40 | 21,40 | 0,94% | - |
29.12.2023 | 21,50 | 21,60 | 21,20 | 21,20 | -3,20% | 50,00 |
28.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
27.12.2023 | 21,60 | 22,30 | 21,60 | 21,60 | 0,00% | 210,00 |
22.12.2023 | 21,70 | 22,30 | 21,00 | 21,60 | -0,46% | - |
21.12.2023 | 21,60 | 22,00 | 21,60 | 21,70 | 0,46% | - |
20.12.2023 | 22,10 | 22,10 | 21,50 | 21,60 | -2,26% | 140,00 |
19.12.2023 | 22,10 | 22,10 | 22,00 | 22,10 | -3,91% | - |
18.12.2023 | 20,60 | 23,00 | 20,60 | 23,00 | 11,65% | 260,00 |
15.12.2023 | 20,40 | 20,60 | 20,30 | 20,60 | 1,48% | - |
14.12.2023 | 20,50 | 20,50 | 20,30 | 20,30 | 1,50% | - |
13.12.2023 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 191,00 |
12.12.2023 | 20,70 | 20,70 | 20,10 | 20,20 | -2,42% | - |
11.12.2023 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
08.12.2023 | 20,60 | 20,80 | 20,20 | 20,70 | -0,48% | 2,00 |
07.12.2023 | 20,80 | 21,10 | 20,80 | 20,80 | 0,00% | 100,00 |
06.12.2023 | 21,90 | 21,90 | 20,80 | 20,80 | -5,02% | - |
05.12.2023 | 22,10 | 22,10 | 21,60 | 21,90 | -0,90% | - |
04.12.2023 | 21,90 | 22,10 | 21,90 | 22,10 | 1,38% | - |
01.12.2023 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
30.11.2023 | 21,70 | 22,50 | 21,70 | 21,90 | -0,90% | 10,00 |
29.11.2023 | 22,70 | 23,50 | 21,70 | 22,10 | 9,41% | 300,00 |
28.11.2023 | 20,10 | 20,40 | 20,10 | 20,20 | 1,00% | - |
27.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
24.11.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
23.11.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
22.11.2023 | 20,10 | 20,20 | 20,10 | 20,10 | 0,50% | - |
21.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
20.11.2023 | 19,75 | 20,20 | 19,75 | 20,10 | 1,77% | - |
17.11.2023 | 19,70 | 20,10 | 19,70 | 19,75 | 0,25% | - |
16.11.2023 | 19,75 | 20,10 | 19,70 | 19,70 | -0,25% | - |
15.11.2023 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | 50,00 |
14.11.2023 | 19,70 | 20,00 | 19,70 | 20,00 | 0,50% | - |
13.11.2023 | 20,00 | 20,00 | 19,75 | 19,90 | -0,50% | 250,00 |
10.11.2023 | 20,10 | 20,10 | 20,00 | 20,00 | -0,50% | - |
09.11.2023 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | - |
08.11.2023 | 20,20 | 20,20 | 20,10 | 20,10 | -0,50% | - |
07.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |