Premium
Funkwerk AG (FEW)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 11.9658119658 | 23.4 | 27.4 | 23.4 | 2076 | 25.70711051 | DE |
| 4 | 4.9 | 23.0046948357 | 21.3 | 27.4 | 20.899999 | 2725 | 23.08610275 | DE |
| 12 | 7.15 | 37.532808399 | 19.05 | 27.4 | 19 | 1904 | 22.02701873 | DE |
| 26 | 6.7 | 34.358974359 | 19.5 | 27.4 | 18.2 | 1458 | 21.2612205 | DE |
| 52 | 2.8 | 11.9658119658 | 23.4 | 27.4 | 17.6 | 1305 | 21.05821584 | DE |
| 156 | 5 | 23.5849056604 | 21.2 | 27.4 | 17.6 | 1233 | 21.05297918 | DE |
| 260 | 5 | 23.5849056604 | 21.2 | 27.4 | 17.6 | 1233 | 21.05297918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 26.3 | 0.3 | 1.15 | 26.5 | 27.4 | 26.1 | 1398 |
| 1742333220 | 26 | 1.3 | 5.26 | 24.7 | 26.4 | 24.3 | 6476 |
| 1742246820 | 24.7 | -0.2 | -0.80 | 24.7 | 24.7 | 24.4 | 1494 |
| 1741987620 | 24.9 | 1.5 | 6.41 | 24 | 25 | 24 | 741 |
| 1741901220 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 270 |
| 1741814820 | 23.8 | 0.6 | 2.59 | 23.8 | 23.8 | 23.8 | 180 |
| 1741728420 | 23.2 | 0 | 0.00 | 23.4 | 23.6 | 23.2 | 470 |
| 1741642020 | 23.2 | -0.3 | -1.28 | 23.4 | 23.5 | 22.6 | 9122 |
| 1741382820 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 22.9 | 2079 |
| 1741296420 | 23 | -0.2 | -0.86 | 23.3 | 23.5 | 22.8 | 7176 |
| 1741210020 | 23.2 | 0.7 | 3.11 | 22.5 | 23.2 | 21.9 | 6635 |
| 1741123620 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 21.6 | 2400 |
| 1741037220 | 22 | 0.7 | 3.29 | 21.7 | 22 | 21.6 | 3502 |
| 1740778020 | 21.3 | 0 | 0.00 | 21.3 | 21.9 | 21.3 | 1003 |
| 1740691620 | 21.3 | 0.2 | 0.95 | 21.9 | 21.9 | 21.3 | 2060 |
| 1740605220 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 3000 |
| 1740518820 | 21.1 | 0 | 0.00 | 20.899999 | 21.1 | 20.899999 | 311 |
| 1740432420 | 21.1 | -0.1 | -0.47 | 21.2 | 21.2 | 21.1 | 2000 |
| 1740173220 | 21.2 | 0.2 | 0.95 | 21.1 | 21.2 | 20.899999 | 2663 |
| 1740086820 | 21 | -0.3 | -1.41 | 21.3 | 21.3 | 20.899999 | 1520 |
| 1740000420 | 21.3 | 0.1 | 0.47 | 21.3 | 21.399999 | 21.3 | 825 |
| 1739914020 | 21.2 | 0 | 0.00 | 21.3 | 21.3 | 21.2 | 21 |
| 1739827620 | 21.2 | -0.5 | -2.30 | 21.7 | 22.5 | 21.2 | 1368 |
| 1739568420 | 21.7 | 0.4 | 1.88 | 21.3 | 22 | 21.3 | 3608 |
| 1739482020 | 21.3 | -0.3 | -1.39 | 21.8 | 21.9 | 21.3 | 710 |
| 1739395620 | 21.6 | 0.3 | 1.41 | 21.3 | 21.6 | 21.3 | 1360 |
| 1739309220 | 21.3 | 0.6 | 2.90 | 21.2 | 21.5 | 21.2 | 237 |
| 1739222820 | 20.7 | -0.3 | -1.43 | 20.7 | 20.7 | 20.7 | 171 |
| 1738963620 | 21 | -0.5 | -2.33 | 21.399999 | 21.399999 | 20.7 | 2503 |
| 1738877220 | 21.5 | 0.5 | 2.38 | 21.1 | 21.5 | 21.1 | 2598 |
| 1738790820 | 21 | 0.5 | 2.44 | 20.3 | 21 | 20.3 | 1999 |
| 1738704420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 147 |
| 1738618020 | 20.5 | -0.5 | -2.38 | 20.7 | 20.7 | 20.1 | 3211 |
| 1738358820 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 800 |
| 1738272420 | 21.5 | 0 | 0.00 | 21.6 | 21.6 | 21.2 | 3232 |
| 1738186020 | 21.5 | -0.3 | -1.38 | 22 | 22 | 21.5 | 1206 |
| 1738099620 | 21.8 | 0.9 | 4.31 | 20.899999 | 21.8 | 20.6 | 8901 |
| 1738013220 | 20.899999 | 0.2 | 0.97 | 20.399999 | 21 | 20.399999 | 452 |
| 1737754020 | 20.7 | -0.1 | -0.48 | 21.1 | 21.1 | 20.7 | 512 |
| 1737667620 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.8 | 929 |
| 1737581220 | 21 | -0.3 | -1.41 | 21 | 21 | 21 | 41 |
| 1737494820 | 21.3 | 0.5 | 2.40 | 21.3 | 21.3 | 21.3 | 25 |
| 1737408420 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 330 |
| 1737149220 | 21 | 0.3 | 1.45 | 20.7 | 21 | 20.6 | 2178 |
| 1737062820 | 20.7 | 0 | 0.00 | 20.5 | 20.7 | 20.399999 | 1250 |
| 1736976420 | 20.7 | 0.3 | 1.47 | 20.7 | 20.7 | 20.7 | 6 |
| 1736890020 | 20.399999 | 0 | 0.00 | 20.6 | 20.6 | 20.399999 | 5210 |
| 1736803620 | 20.399999 | -0.1 | -0.49 | 20.5 | 21.3 | 20.399999 | 590 |
| 1736544420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 35 |
| 1736458020 | 20.5 | 0.1 | 0.49 | 20 | 20.8 | 20 | 1280 |
| 1736371620 | 20.399999 | 0.4 | 2.00 | 20 | 20.399999 | 19.85 | 1456 |
| 1736285220 | 20 | -0.2 | -0.99 | 20.3 | 20.3 | 20 | 991 |
| 1736198820 | 20.2 | 0.6 | 3.06 | 19.899999 | 20.2 | 19.7 | 1758 |
| 1735939620 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 587 |
| 1735853220 | 19.6 | 0.4 | 2.08 | 19.25 | 19.6 | 19.2 | 597 |
| 1735594020 | 19.2 | 0.15 | 0.79 | 19.05 | 19.45 | 19 | 1753 |
| 1735334820 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19 | 1153 |
| 1734989220 | 19.05 | -0.35 | -1.80 | 19.25 | 19.25 | 19.05 | 1495 |
| 1734730020 | 19.399999 | 0 | 0.00 | 19.25 | 19.399999 | 19.25 | 420 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
