Funkwerk AG

FEWG
🏛️ 德国 →
31.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.60 21.60 21.40 21.40 0.0M
2023-12-28 22.20 22.20 21.30 21.30 0.0M
2023-12-21 22.00 22.00 22.00 22.00 0.0M
2023-12-20 21.60 21.60 21.60 21.60 0.0M
2023-12-18 20.60 20.60 20.60 20.60 0.0M
2023-12-14 20.80 20.80 20.80 20.80 0.0M
2023-12-13 20.40 20.40 20.00 20.00 0.0M
2023-12-12 20.70 20.70 20.70 20.70 0.0M
2023-12-11 20.80 20.80 20.80 20.80 0.0M
2023-12-07 20.70 20.70 20.70 20.70 0.0M
2023-11-28 20.70 20.70 20.70 20.70 0.0M
2023-11-20 20.70 20.70 20.70 20.70 0.0M
2023-11-15 20.50 20.50 20.50 20.50 0.0M
2023-11-14 20.00 20.00 20.00 20.00 0.0M
2023-11-13 19.90 19.90 19.90 19.90 0.0M
2023-11-10 19.90 19.90 19.90 19.90 0.0M
2023-11-09 19.90 19.90 19.90 19.90 0.0M
2023-11-08 20.10 20.10 20.10 20.10 0.0M
2023-11-07 20.20 20.20 20.20 20.20 0.0M
2023-11-06 20.00 20.00 20.00 20.00 0.0M
2023-11-01 19.80 19.80 19.20 19.20 0.0M
2023-10-23 20.00 20.00 20.00 20.00 0.0M
2023-10-17 20.10 20.10 20.10 20.10 0.0M
2023-10-12 20.50 20.90 20.50 20.90 0.0M
2023-10-10 20.40 20.50 20.40 20.50 0.0M
2023-10-09 20.00 20.00 20.00 20.00 0.0M
2023-10-05 20.60 20.60 20.60 20.60 0.0M
2023-09-29 20.00 20.10 20.00 20.10 0.0M
2023-09-25 20.00 20.00 20.00 20.00 0.0M
2023-09-22 20.00 20.00 20.00 20.00 0.0M
2023-09-21 20.00 20.10 20.00 20.10 0.0M
2023-09-20 20.00 20.00 20.00 20.00 0.0M
2023-09-18 19.25 20.10 19.25 20.00 0.0M
2023-09-12 20.00 20.00 20.00 20.00 0.0M
2023-09-04 20.50 20.50 20.50 20.50 0.0M
2023-08-31 21.20 21.20 21.20 21.20 0.0M
2023-08-29 21.00 21.00 21.00 21.00 0.0M
2023-08-25 21.30 21.30 20.80 20.80 0.0M
2023-08-24 21.30 22.00 21.30 21.30 0.0M
2023-08-23 21.50 21.50 21.50 21.50 0.0M
2023-08-22 20.90 21.50 20.50 21.50 0.0M
2023-08-18 21.40 21.60 20.80 21.60 0.0M
2023-08-17 21.40 21.40 20.70 20.70 0.0M
2023-08-11 21.00 21.00 21.00 21.00 0.0M
2023-08-10 20.20 20.20 20.20 20.20 0.0M
2023-08-03 21.60 21.60 21.60 21.60 0.0M
2023-08-02 19.95 19.95 19.70 19.70 0.0M
2023-08-01 20.50 20.70 20.50 20.60 0.0M
2023-07-31 21.70 21.70 21.70 21.70 0.0M
2023-07-28 21.80 21.80 21.80 21.80 0.0M
2023-07-27 21.80 21.90 21.80 21.90 0.0M
2023-07-26 21.40 21.40 19.95 20.00 0.0M
2023-07-21 21.90 21.90 21.90 21.90 0.0M
2023-07-19 21.90 21.90 21.90 21.90 0.0M
2023-07-18 21.90 21.90 21.90 21.90 0.0M
2023-07-17 21.40 22.40 21.40 22.40 0.0M
2023-07-14 21.40 22.40 21.40 22.40 0.0M
2023-07-13 22.40 22.40 22.40 22.40 0.0M
2023-07-10 22.00 22.00 20.60 21.40 0.0M
2023-07-07 22.00 22.00 22.00 22.00 0.0M
2023-07-06 22.10 22.10 22.10 22.10 0.0M
2023-07-05 22.60 23.00 22.00 22.00 0.0M
2023-07-04 24.40 24.50 23.30 24.40 0.0M
2023-07-03 23.80 24.40 23.80 24.40 0.0M
2023-06-30 23.80 23.80 23.80 23.80 0.0M
2023-06-29 23.80 23.80 23.80 23.80 0.0M
2023-06-28 23.80 24.80 23.80 24.50 0.0M
2023-06-27 24.50 24.50 23.80 23.80 0.0M
2023-06-26 24.80 24.80 23.50 23.50 0.0M
2023-06-23 23.50 24.60 23.50 23.50 0.0M
2023-06-22 23.50 23.50 23.50 23.50 0.0M
2023-06-21 24.20 24.20 23.50 23.50 0.0M
2023-06-20 24.20 24.20 24.20 24.20 0.0M
2023-06-19 24.20 24.20 24.20 24.20 0.0M
2023-06-16 24.20 24.20 24.20 24.20 0.0M
2023-06-15 24.00 24.00 24.00 24.00 0.0M
2023-06-14 23.50 23.50 23.50 23.50 0.0M
2023-06-13 24.40 25.00 24.40 25.00 0.0M
2023-06-12 23.50 24.00 23.50 24.00 0.0M
2023-06-09 23.00 25.00 23.00 25.00 0.0M
2023-06-08 25.10 25.10 23.40 25.00 0.0M
2023-06-07 24.70 25.10 23.00 25.10 0.0M
2023-06-06 22.60 24.80 22.60 24.80 0.0M
2023-06-05 22.50 22.50 22.00 22.00 0.0M
2023-06-02 21.00 21.00 21.00 21.00 0.0M
2023-06-01 20.20 20.20 20.20 20.20 0.0M
2023-05-31 21.80 21.80 21.00 21.00 0.0M
2023-05-30 22.10 23.10 20.10 21.20 0.0M
2023-05-29 21.60 22.60 21.60 22.60 0.0M
2023-05-26 23.20 23.20 23.20 23.20 0.0M
2023-05-25 23.20 23.20 23.20 23.20 0.0M
2023-05-24 23.10 23.20 23.00 23.20 0.0M
2023-05-23 23.10 24.00 23.10 24.00 0.0M
2023-05-22 23.10 23.10 23.10 23.10 0.0M
2023-05-19 23.10 23.60 23.10 23.60 0.0M
2023-05-18 23.10 23.10 23.10 23.10 0.0M
2023-05-17 23.10 23.10 23.10 23.10 0.0M
2023-05-16 23.10 23.10 23.10 23.10 0.0M
2023-05-15 22.70 23.20 22.70 23.20 0.0M
2023-05-12 22.70 22.70 22.70 22.70 0.0M
2023-05-11 22.70 23.00 22.70 23.00 0.0M
2023-05-10 22.80 23.00 22.70 23.00 0.0M
2023-05-09 23.10 23.40 23.00 23.40 0.0M
2023-05-08 24.00 24.00 23.10 23.60 0.0M
2023-05-05 24.00 24.80 23.40 24.80 0.0M
2023-05-04 24.00 24.00 24.00 24.00 0.0M
2023-05-03 23.90 25.00 23.50 25.00 0.0M
2023-05-02 23.50 23.50 23.00 23.00 0.0M
2023-04-28 23.00 24.00 23.00 24.00 0.0M
2023-04-27 23.60 23.60 23.60 23.60 0.0M
2023-04-26 23.90 24.00 23.60 23.60 0.0M
2023-04-25 23.60 23.60 23.60 23.60 0.0M
2023-04-24 24.20 24.90 23.20 23.50 0.0M
2023-04-21 24.20 24.20 24.20 24.20 0.0M
2023-04-20 24.20 24.20 24.20 24.20 0.0M
2023-04-19 24.90 24.90 24.30 24.30 0.0M
2023-04-18 25.20 25.20 24.30 25.20 0.0M
2023-04-17 25.00 25.80 25.00 25.70 0.0M
2023-04-14 25.80 25.90 25.80 25.90 0.0M
2023-04-13 25.70 25.90 25.70 25.90 0.0M
2023-04-12 25.50 26.00 25.50 25.80 0.0M
2023-04-11 25.50 25.50 25.30 25.50 0.0M
2023-04-06 25.70 25.80 25.30 25.30 0.0M
2023-04-05 25.10 26.00 25.10 25.50 0.0M
2023-04-04 25.30 25.30 25.30 25.30 0.0M
2023-04-03 24.60 25.40 24.60 25.40 0.0M
2023-03-31 25.40 25.40 25.40 25.40 0.0M
2023-03-30 25.30 25.40 24.70 24.70 0.0M
2023-03-29 24.80 24.80 24.80 24.80 0.0M
2023-03-28 23.70 24.60 23.70 24.60 0.0M
2023-03-27 23.60 23.90 23.60 23.80 0.0M
2023-03-24 23.60 23.60 23.60 23.60 0.0M
2023-03-23 23.60 23.60 23.60 23.60 0.0M
2023-03-22 23.50 24.30 23.50 24.30 0.0M
2023-03-21 23.60 23.60 23.60 23.60 0.0M
2023-03-20 23.40 23.40 23.30 23.40 0.0M
2023-03-16 23.30 24.40 23.30 24.40 0.0M
2023-03-15 23.60 23.60 23.20 23.20 0.0M
2023-03-13 23.50 23.50 23.50 23.50 0.0M
2023-03-09 24.20 24.20 24.20 24.20 0.0M
2023-03-08 23.30 23.30 23.00 23.00 0.0M
2023-03-07 24.00 24.00 24.00 24.00 0.0M
2023-03-06 23.00 23.40 23.00 23.40 0.0M
2023-03-03 24.10 24.10 24.10 24.10 0.0M
2023-03-02 23.50 24.10 23.50 24.10 0.0M
2023-03-01 23.20 24.00 23.20 23.40 0.0M
2023-02-28 22.90 22.90 22.90 22.90 0.0M
2023-02-27 22.80 22.80 22.80 22.80 0.0M
2023-02-24 22.40 22.40 22.00 22.00 0.0M
2023-02-23 22.40 22.40 22.40 22.40 0.0M
2023-02-22 22.50 22.60 22.50 22.60 0.0M
2023-02-21 22.50 22.50 22.40 22.40 0.0M
2023-02-20 22.60 22.60 22.40 22.50 0.0M
2023-02-17 22.90 22.90 22.90 22.90 0.0M
2023-02-16 22.90 22.90 22.90 22.90 0.0M
2023-02-15 22.90 23.20 22.90 23.20 0.0M
2023-02-14 23.00 23.00 22.90 23.00 0.0M
2023-02-13 22.90 22.90 22.90 22.90 0.0M
2023-02-10 22.90 23.20 22.90 23.20 0.0M
2023-02-09 22.90 22.90 22.90 22.90 0.0M
2023-02-08 23.20 23.20 22.90 23.00 0.0M
2023-02-07 22.90 23.20 22.90 23.20 0.0M
2023-02-06 23.50 23.50 22.90 23.20 0.0M
2023-02-03 22.40 23.30 22.30 23.20 0.0M
2023-02-02 21.60 22.40 21.60 22.30 0.0M
2023-02-01 21.60 21.80 21.60 21.80 0.0M
2023-01-31 22.20 22.20 22.20 22.20 0.0M
2023-01-30 22.00 22.20 21.70 22.20 0.0M
2023-01-27 22.00 22.20 22.00 22.20 0.0M
2023-01-26 21.80 21.80 21.80 21.80 0.0M
2023-01-24 21.10 21.10 21.10 21.10 0.0M
2023-01-19 21.60 21.60 21.60 21.60 0.0M
2023-01-18 21.60 21.60 21.60 21.60 0.0M
2023-01-17 21.60 21.60 21.20 21.20 0.0M
2023-01-16 21.60 21.60 21.40 21.40 0.0M
2023-01-13 21.10 21.80 21.10 21.50 0.0M
2023-01-11 22.30 22.30 22.30 22.30 0.0M
2023-01-10 21.90 21.90 21.10 21.10 0.0M
2023-01-09 22.00 22.00 21.10 21.80 0.0M
2023-01-06 21.50 21.80 21.50 21.80 0.0M
2023-01-05 20.70 21.40 20.50 21.30 0.0M
2023-01-04 20.10 21.40 20.10 21.40 0.0M
2023-01-03 20.10 20.50 20.10 20.40 0.0M
2023-01-02 20.10 20.10 20.10 20.10 0.0M