Funkwerk AG (FEWG)

FEWG
🏛️ Deutschland →
30.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 31.50 31.50 30.80 30.80 0.0M
2025-09-22 33.60 33.60 33.60 33.60 0.0M
2025-09-16 34.00 34.00 34.00 34.00 0.0M
2025-09-12 32.20 32.20 32.20 32.20 0.0M
2025-09-11 34.40 34.40 34.40 34.40 0.0M
2025-09-04 31.50 31.50 31.50 31.50 0.0M
2025-09-03 31.50 31.50 31.50 31.50 0.0M
2025-09-02 31.50 31.50 31.50 31.50 0.0M
2025-09-01 31.50 31.50 31.50 31.50 0.0M
2025-08-25 31.00 31.00 30.20 30.20 0.0M
2025-08-22 31.00 31.00 31.00 31.00 0.0M
2025-08-21 31.00 31.00 31.00 31.00 0.0M
2025-08-11 30.80 30.80 30.80 30.80 0.0M
2025-07-30 31.60 31.60 31.60 31.60 0.0M
2025-07-29 32.00 32.00 32.00 32.00 0.0M
2025-07-25 32.00 32.20 32.00 32.00 0.0M
2025-07-24 32.00 32.00 32.00 32.00 0.0M
2025-07-23 32.00 32.00 32.00 32.00 0.0M
2025-07-16 32.20 32.40 32.20 32.20 0.0M
2025-07-15 31.00 31.50 31.00 31.50 0.0M
2025-07-09 31.40 31.40 31.40 31.40 0.0M
2025-07-08 30.40 31.30 28.90 31.30 0.0M
2025-07-07 29.60 30.40 29.60 30.40 0.0M
2025-07-04 30.40 30.40 30.00 30.00 0.0M
2025-07-03 30.00 30.00 30.00 30.00 0.0M
2025-07-01 28.90 29.50 28.90 29.50 0.0M
2025-06-30 28.60 28.90 28.60 28.90 0.0M
2025-06-27 28.90 28.90 28.90 28.90 0.0M
2025-06-25 29.00 29.00 28.40 28.40 0.0M
2025-06-23 28.90 28.90 28.90 28.90 0.0M
2025-06-17 28.90 28.90 28.90 28.90 0.0M
2025-06-16 27.60 28.90 27.60 28.90 0.0M
2025-06-10 27.00 27.00 27.00 27.00 0.0M
2025-06-06 27.00 27.00 27.00 27.00 0.0M
2025-06-05 27.50 27.50 26.90 26.90 0.0M
2025-06-02 28.10 28.10 27.90 28.00 0.0M
2025-05-21 25.00 25.00 25.00 25.00 0.0M
2025-05-20 25.00 25.00 25.00 25.00 0.0M
2025-05-19 24.50 24.50 24.50 24.50 0.0M
2025-05-05 25.00 25.00 25.00 25.00 0.0M
2025-05-02 24.10 24.10 24.10 24.10 0.0M
2025-04-29 25.00 25.00 25.00 25.00 0.0M
2025-04-24 24.90 24.90 24.80 24.80 0.0M
2025-04-23 24.40 24.80 24.40 24.80 0.0M
2025-04-22 24.80 24.80 24.80 24.80 0.0M
2025-04-15 24.50 24.50 24.50 24.50 0.0M
2025-04-14 25.30 25.30 25.30 25.30 0.0M
2025-04-04 24.10 24.10 24.10 24.10 0.0M
2025-03-31 23.30 23.30 23.30 23.30 0.0M
2025-03-28 23.50 23.50 23.50 23.50 0.0M
2025-03-26 25.40 25.40 25.40 25.40 0.0M
2025-03-21 27.10 27.10 26.90 26.90 0.0M
2025-03-19 26.00 26.50 26.00 26.50 0.0M
2025-03-18 24.40 25.00 24.40 25.00 0.0M
2025-03-17 25.00 25.00 24.40 24.40 0.0M
2025-03-14 24.00 24.80 24.00 24.80 0.0M
2025-03-13 23.50 23.50 23.50 23.50 0.0M
2025-03-12 23.50 23.50 23.50 23.50 0.0M
2025-03-11 23.30 23.50 23.30 23.50 0.0M
2025-03-10 23.30 23.30 23.20 23.20 0.0M
2025-03-06 22.70 23.60 22.70 23.60 0.0M
2025-03-05 21.80 21.80 21.80 21.80 0.0M
2025-03-04 22.00 22.00 22.00 22.00 0.0M
2025-03-03 21.60 22.00 21.60 22.00 0.0M
2025-02-28 21.20 21.20 21.20 21.20 0.0M
2025-02-27 21.40 21.40 21.40 21.40 0.0M
2025-02-26 21.00 21.00 21.00 21.00 0.0M
2025-02-25 20.80 20.80 20.80 20.80 0.0M
2025-02-24 21.00 21.00 21.00 21.00 0.0M
2025-02-21 21.00 22.00 21.00 22.00 0.0M
2025-02-20 21.20 21.20 21.20 21.20 0.0M
2025-02-19 21.20 21.20 21.20 21.20 0.0M
2025-02-18 21.10 21.10 21.10 21.10 0.0M
2025-02-17 21.60 21.60 21.00 21.00 0.0M
2025-02-14 21.20 21.80 21.20 21.80 0.0M
2025-02-13 21.20 21.20 21.20 21.20 0.0M
2025-02-12 21.20 21.20 21.20 21.20 0.0M
2025-02-11 20.90 21.20 20.80 21.20 0.0M
2025-02-10 20.60 20.60 20.60 20.60 0.0M
2025-02-07 20.60 20.60 20.60 20.60 0.0M
2025-02-06 20.40 20.40 20.40 20.40 0.0M
2025-02-05 20.00 20.90 20.00 20.90 0.0M
2025-02-04 20.00 20.00 20.00 20.00 0.0M
2025-02-03 20.00 20.00 20.00 20.00 0.0M
2025-01-31 21.40 21.40 21.40 21.40 0.0M
2025-01-30 21.50 21.50 21.50 21.50 0.0M
2025-01-29 21.60 21.60 21.60 21.60 0.0M
2025-01-28 20.90 21.50 20.90 21.50 0.0M
2025-01-27 20.30 20.30 20.30 20.30 0.0M
2025-01-24 20.70 20.70 20.70 20.70 0.0M
2025-01-23 20.70 20.70 20.70 20.70 0.0M
2025-01-22 20.70 20.70 20.70 20.70 0.0M
2025-01-21 20.70 20.70 20.70 20.70 0.0M
2025-01-20 20.70 20.70 20.70 20.70 0.0M
2025-01-17 20.30 20.30 20.30 20.30 0.0M
2025-01-16 20.40 20.40 20.40 20.40 0.0M
2025-01-15 20.40 20.40 20.40 20.40 0.0M
2025-01-14 20.40 20.40 20.40 20.40 0.0M
2025-01-13 20.40 20.40 20.40 20.40 0.0M
2025-01-10 20.40 20.40 20.40 20.40 0.0M
2025-01-09 20.40 20.40 20.40 20.40 0.0M
2025-01-08 19.70 20.30 19.70 20.30 0.0M
2025-01-07 19.55 19.60 19.55 19.60 0.0M
2025-01-06 19.50 19.50 19.50 19.50 0.0M
2025-01-03 19.35 19.50 19.20 19.20 0.0M
2025-01-02 19.30 19.30 19.30 19.30 0.0M