21,100€
-1,63%
Echtzeit-Aktienkurs Funkwerk AG
Bid:
Ask:
Aktienkurse zur Funkwerk AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 21,35 | 21,45 | 21,05 | 21,05 | -1,86% | 950,00 |
02.05.2024 | 21,35 | 21,60 | 21,20 | 21,45 | 0,23% | 340,00 |
30.04.2024 | 21,40 | 21,60 | 20,95 | 21,40 | 0,00% | 678,00 |
29.04.2024 | 21,60 | 21,60 | 21,10 | 21,40 | 0,47% | 436,00 |
26.04.2024 | 21,15 | 21,30 | 21,05 | 21,30 | 1,19% | 550,00 |
25.04.2024 | 22,35 | 22,35 | 20,20 | 21,05 | -5,61% | 4.890,00 |
24.04.2024 | 22,25 | 22,40 | 22,20 | 22,30 | 0,45% | 50,00 |
23.04.2024 | 22,20 | 22,30 | 22,10 | 22,20 | 0,00% | 933,00 |
22.04.2024 | 22,20 | 22,30 | 22,10 | 22,20 | -0,22% | 350,00 |
19.04.2024 | 22,20 | 22,40 | 22,20 | 22,25 | 0,23% | 2.137,00 |
18.04.2024 | 22,20 | 22,30 | 22,20 | 22,20 | -0,22% | 374,00 |
17.04.2024 | 22,05 | 22,25 | 22,00 | 22,25 | 0,91% | 2.085,00 |
16.04.2024 | 22,30 | 22,30 | 22,00 | 22,05 | -0,68% | 2.275,00 |
15.04.2024 | 22,20 | 22,50 | 22,10 | 22,20 | -0,45% | 684,00 |
12.04.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | 106,00 |
11.04.2024 | 22,30 | 22,40 | 22,30 | 22,30 | -0,22% | 900,00 |
10.04.2024 | 22,40 | 22,60 | 22,20 | 22,35 | 0,00% | 710,00 |
09.04.2024 | 22,30 | 22,50 | 22,10 | 22,35 | 0,22% | 2.872,00 |
08.04.2024 | 22,10 | 22,40 | 21,80 | 22,30 | 0,22% | 1.032,00 |
05.04.2024 | 21,70 | 22,35 | 21,70 | 22,25 | 0,45% | 760,00 |
04.04.2024 | 22,40 | 22,40 | 21,60 | 22,15 | -0,89% | 1.398,00 |
03.04.2024 | 22,35 | 22,60 | 21,90 | 22,35 | 0,22% | 3.170,00 |
02.04.2024 | 22,10 | 22,40 | 22,10 | 22,30 | 0,00% | 3.716,00 |
28.03.2024 | 22,30 | 22,50 | 22,10 | 22,30 | -0,45% | 1.612,00 |
27.03.2024 | 22,40 | 22,50 | 22,10 | 22,40 | -0,67% | 550,00 |
26.03.2024 | 22,60 | 22,70 | 22,20 | 22,55 | 0,67% | 320,00 |
25.03.2024 | 22,55 | 22,90 | 22,20 | 22,40 | -0,67% | 909,00 |
22.03.2024 | 22,75 | 22,80 | 22,40 | 22,55 | -0,66% | 301,00 |
21.03.2024 | 22,75 | 23,00 | 22,40 | 22,70 | -0,22% | 959,00 |
20.03.2024 | 23,10 | 23,40 | 22,00 | 22,75 | -1,94% | 2.834,00 |
19.03.2024 | 20,45 | 23,20 | 20,30 | 23,20 | 13,73% | 4.568,00 |
18.03.2024 | 20,60 | 20,60 | 20,20 | 20,40 | -0,97% | 2.970,00 |
15.03.2024 | 20,90 | 21,00 | 20,50 | 20,60 | -1,44% | 1.186,00 |
14.03.2024 | 20,90 | 20,90 | 20,65 | 20,90 | 0,00% | 100,00 |
13.03.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | 440,00 |
12.03.2024 | 20,85 | 21,10 | 20,85 | 20,90 | 0,00% | 100,00 |
11.03.2024 | 21,00 | 21,00 | 20,50 | 20,90 | -0,48% | 2.538,00 |
08.03.2024 | 21,40 | 21,40 | 20,60 | 21,00 | -1,87% | 5.975,00 |
07.03.2024 | 21,30 | 21,50 | 21,15 | 21,40 | 0,94% | 1.852,00 |
06.03.2024 | 21,25 | 21,40 | 21,10 | 21,20 | -0,24% | 4.365,00 |
05.03.2024 | 21,30 | 21,40 | 21,25 | 21,25 | -0,23% | 72,00 |
04.03.2024 | 21,25 | 21,40 | 21,10 | 21,30 | 0,24% | 712,00 |
01.03.2024 | 21,25 | 21,50 | 21,20 | 21,25 | 0,24% | 1.010,00 |
29.02.2024 | 21,30 | 21,40 | 21,10 | 21,20 | 0,24% | 2.887,00 |
28.02.2024 | 21,25 | 21,35 | 21,05 | 21,15 | -0,24% | 2.867,00 |
27.02.2024 | 20,55 | 21,25 | 20,30 | 21,20 | 3,41% | 1.660,00 |
26.02.2024 | 20,50 | 20,80 | 20,40 | 20,50 | -0,24% | 522,00 |
23.02.2024 | 20,50 | 20,80 | 20,40 | 20,55 | -0,24% | 488,00 |
22.02.2024 | 20,65 | 20,65 | 20,45 | 20,60 | -0,24% | 558,00 |
21.02.2024 | 20,85 | 20,85 | 20,60 | 20,65 | -0,96% | 109,00 |
20.02.2024 | 20,90 | 20,90 | 20,85 | 20,85 | -0,24% | - |
19.02.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 52,00 |
16.02.2024 | 21,10 | 21,25 | 20,80 | 21,10 | 0,00% | 902,00 |
15.02.2024 | 21,30 | 21,80 | 20,80 | 21,10 | -1,86% | 336,00 |
14.02.2024 | 20,70 | 21,70 | 20,70 | 21,50 | 2,38% | 1.904,00 |
13.02.2024 | 20,95 | 21,05 | 20,60 | 21,00 | 0,24% | 876,00 |
12.02.2024 | 20,80 | 21,20 | 20,60 | 20,95 | 0,96% | 740,00 |
09.02.2024 | 20,85 | 20,90 | 20,70 | 20,75 | -0,48% | 430,00 |
08.02.2024 | 21,20 | 21,30 | 20,70 | 20,85 | -1,65% | 1.000,00 |
07.02.2024 | 21,00 | 21,50 | 20,40 | 21,20 | 0,95% | 2.131,00 |
06.02.2024 | 21,75 | 21,85 | 20,85 | 21,00 | -3,45% | 703,00 |
05.02.2024 | 21,80 | 21,90 | 21,60 | 21,75 | -1,36% | 1.794,00 |
02.02.2024 | 22,05 | 22,10 | 21,80 | 22,05 | 0,23% | 1.019,00 |
01.02.2024 | 22,05 | 22,20 | 21,90 | 22,00 | 0,46% | 499,00 |
31.01.2024 | 21,90 | 22,00 | 21,60 | 21,90 | 0,69% | 276,00 |
30.01.2024 | 22,15 | 22,15 | 21,60 | 21,75 | -1,58% | 950,00 |
29.01.2024 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | 332,00 |
26.01.2024 | 21,90 | 22,20 | 21,75 | 22,10 | 1,61% | 680,00 |
25.01.2024 | 21,90 | 21,90 | 21,60 | 21,75 | -1,36% | 121,00 |
24.01.2024 | 22,10 | 22,20 | 21,60 | 22,05 | 1,38% | 1.450,00 |
23.01.2024 | 22,30 | 22,50 | 21,60 | 21,75 | -2,47% | 951,00 |
22.01.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | 145,00 |
19.01.2024 | 22,10 | 22,30 | 22,10 | 22,30 | -0,22% | 65,00 |
18.01.2024 | 22,25 | 22,50 | 22,10 | 22,35 | 0,22% | 215,00 |
17.01.2024 | 22,10 | 22,40 | 22,10 | 22,30 | 0,00% | 324,00 |
16.01.2024 | 22,10 | 22,40 | 21,80 | 22,30 | 2,29% | 527,00 |
15.01.2024 | 22,65 | 22,90 | 21,60 | 21,80 | -1,36% | 3.988,00 |
12.01.2024 | 22,10 | 22,40 | 21,80 | 22,10 | 0,45% | 1.057,00 |
11.01.2024 | 22,30 | 22,35 | 22,00 | 22,00 | -0,45% | 1.291,00 |
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 |