22,710€
-4,18%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,72 | 23,86 | 22,18 | 22,71 | -4,18% | 14.423,00 |
| 04.11.2026 | 23,98 | 24,31 | 23,10 | 23,70 | -1,13% | 18.176,00 |
| 03.11.2026 | 23,51 | 24,63 | 23,23 | 23,97 | 1,44% | 13.904,00 |
| 02.11.2026 | 23,79 | 23,85 | 23,04 | 23,63 | 0,25% | 6.052,00 |
| 30.10.2026 | 24,08 | 24,08 | 23,14 | 23,57 | -2,32% | 9.822,00 |
| 29.10.2026 | 24,40 | 24,56 | 23,91 | 24,13 | -1,43% | 10.417,00 |
| 28.10.2026 | 24,68 | 24,82 | 24,13 | 24,48 | -0,77% | 8.208,00 |
| 27.10.2026 | 23,42 | 24,77 | 23,41 | 24,67 | 5,56% | 28.466,00 |
| 26.10.2026 | 23,17 | 23,56 | 23,10 | 23,37 | 4,75% | 12.103,00 |
| 23.10.2026 | 23,21 | 23,52 | 22,12 | 22,31 | -4,58% | 10.623,00 |
| 22.10.2026 | 24,56 | 24,69 | 23,10 | 23,38 | -4,96% | 7.008,00 |
| 21.10.2026 | 24,37 | 25,48 | 24,17 | 24,60 | 0,99% | 7.933,00 |
| 20.10.2026 | 25,03 | 25,06 | 23,96 | 24,36 | -2,91% | 22.423,00 |
| 19.10.2026 | 25,43 | 25,64 | 24,98 | 25,09 | -0,95% | 2.353,00 |
| 16.10.2026 | 25,71 | 25,92 | 25,11 | 25,33 | -1,40% | 10.329,00 |
| 15.10.2026 | 25,66 | 25,70 | 25,65 | 25,69 | 6,16% | 529,00 |
| 14.10.2026 | 24,63 | 25,11 | 24,19 | 24,20 | -1,59% | 4.822,00 |
| 13.10.2026 | 25,52 | 25,78 | 24,49 | 24,59 | -3,68% | 11.001,00 |
| 12.10.2026 | 25,68 | 26,03 | 25,11 | 25,53 | -2,37% | 3.150,00 |
| 09.10.2026 | 26,06 | 26,56 | 25,77 | 26,15 | 0,46% | 4.627,00 |
| 08.10.2026 | 25,51 | 26,24 | 25,06 | 26,03 | 2,04% | 6.177,00 |
| 07.10.2026 | 26,43 | 26,54 | 25,28 | 25,51 | -3,15% | 16.758,00 |
| 06.10.2026 | 28,34 | 28,58 | 26,29 | 26,34 | -7,55% | 18.703,00 |
| 05.10.2026 | 27,33 | 28,54 | 27,32 | 28,49 | 4,36% | 5.243,00 |
| 02.10.2026 | 28,26 | 28,52 | 26,99 | 27,30 | -3,33% | 20.791,00 |
| 01.10.2026 | 29,10 | 29,19 | 27,99 | 28,24 | -2,89% | 5.676,00 |
| 30.09.2026 | 29,64 | 29,89 | 29,08 | 29,08 | -1,62% | 9.954,00 |
| 29.09.2026 | 29,38 | 29,87 | 29,23 | 29,56 | 1,37% | 11.971,00 |
| 28.09.2026 | 28,35 | 29,29 | 28,07 | 29,16 | 0,31% | 9.154,00 |
| 25.09.2026 | 30,25 | 30,71 | 28,08 | 29,07 | -4,00% | 20.927,00 |
| 24.09.2026 | 30,62 | 30,69 | 30,13 | 30,28 | -1,37% | 5.946,00 |
| 23.09.2026 | 31,34 | 31,85 | 30,53 | 30,70 | -2,01% | 7.516,00 |
| 22.09.2026 | 32,13 | 32,56 | 31,20 | 31,33 | -2,64% | 6.227,00 |
| 21.09.2026 | 30,03 | 32,22 | 30,03 | 32,18 | 7,55% | 7.813,00 |
| 18.09.2026 | 30,03 | 30,18 | 29,67 | 29,92 | -0,66% | 3.263,00 |
| 17.09.2026 | 30,03 | 30,25 | 29,55 | 30,12 | 0,94% | 10.206,00 |
| 16.09.2026 | 30,53 | 30,61 | 29,59 | 29,84 | -2,00% | 6.534,00 |
| 15.09.2026 | 30,93 | 31,09 | 30,05 | 30,45 | -1,81% | 11.256,00 |
| 14.09.2026 | 31,59 | 31,63 | 30,49 | 31,01 | -1,71% | 10.283,00 |
| 11.09.2026 | 32,20 | 32,68 | 30,56 | 31,55 | -7,72% | 37.357,00 |
| 10.09.2026 | 34,31 | 34,90 | 33,85 | 34,19 | 0,03% | 6.017,00 |
| 09.09.2026 | 35,34 | 35,34 | 34,18 | 34,18 | -3,26% | 3.588,00 |
| 08.09.2026 | 35,43 | 35,76 | 34,98 | 35,33 | -0,59% | 3.151,00 |
| 07.09.2026 | 36,04 | 36,28 | 35,44 | 35,54 | -1,50% | 4.250,00 |
| 04.09.2026 | 37,55 | 37,72 | 35,07 | 36,08 | -3,86% | 7.745,00 |
| 03.09.2026 | 37,20 | 37,74 | 36,29 | 37,53 | 3,59% | 6.219,00 |
| 02.09.2026 | 37,74 | 37,88 | 35,91 | 36,23 | -3,90% | 6.172,00 |
| 01.09.2026 | 38,17 | 38,62 | 37,69 | 37,70 | -1,49% | 5.762,00 |
| 31.08.2026 | 38,01 | 38,53 | 37,87 | 38,27 | 0,71% | 5.933,00 |
| 28.08.2026 | 37,60 | 38,13 | 37,40 | 38,00 | 1,23% | 2.577,00 |
| 27.08.2026 | 36,99 | 38,00 | 36,81 | 37,54 | 1,76% | 5.145,00 |
| 26.08.2026 | 36,19 | 37,31 | 36,17 | 36,89 | 1,88% | 1.412,00 |
| 25.08.2026 | 36,14 | 36,61 | 36,03 | 36,21 | 0,36% | 3.496,00 |
| 24.08.2026 | 35,75 | 36,28 | 35,51 | 36,08 | 0,87% | 1.812,00 |
| 21.08.2026 | 35,05 | 35,95 | 34,90 | 35,77 | 2,17% | 9.423,00 |
| 20.08.2026 | 35,31 | 35,40 | 34,99 | 35,01 | 0,00% | 8,00 |
| 19.08.2026 | 35,31 | 35,44 | 34,44 | 35,01 | 14,60% | 3.332,00 |
| 05.05.2026 | 31,04 | 31,30 | 30,32 | 30,55 | 0,56% | 5.227,00 |
| 04.05.2026 | 30,56 | 31,04 | 30,23 | 30,38 | -0,43% | 5.692,00 |
| 30.04.2026 | 31,36 | 31,36 | 30,42 | 30,51 | -2,96% | 5.125,00 |
| 29.04.2026 | 32,39 | 32,41 | 31,17 | 31,44 | -2,63% | 2.528,00 |
| 28.04.2026 | 31,46 | 32,46 | 31,24 | 32,29 | 2,67% | 7.555,00 |
| 27.04.2026 | 30,75 | 31,62 | 30,71 | 31,45 | 2,31% | 9.791,00 |
| 24.04.2026 | 33,74 | 33,83 | 30,42 | 30,74 | -7,83% | 34.771,00 |
| 23.04.2026 | 36,83 | 37,18 | 32,85 | 33,35 | -9,50% | 16.973,00 |
| 22.04.2026 | 38,00 | 38,00 | 36,17 | 36,85 | -1,76% | 4.038,00 |
| 21.04.2026 | 38,69 | 38,69 | 37,43 | 37,51 | -2,82% | 3.155,00 |
| 20.04.2026 | 38,23 | 38,97 | 37,91 | 38,60 | -0,31% | 4.136,00 |
| 17.04.2026 | 37,21 | 39,16 | 37,08 | 38,72 | 4,14% | 13.578,00 |
| 16.04.2026 | 37,28 | 37,55 | 37,05 | 37,18 | 0,03% | 3.957,00 |
| 15.04.2026 | 37,27 | 37,73 | 36,98 | 37,17 | -0,40% | 8.265,00 |
| 14.04.2026 | 36,45 | 37,58 | 36,17 | 37,32 | 3,61% | 11.164,00 |
| 13.04.2026 | 33,58 | 36,02 | 33,55 | 36,02 | 5,38% | 4.569,00 |
| 10.04.2026 | 33,83 | 34,38 | 33,37 | 34,18 | 0,97% | 3.004,00 |
| 09.04.2026 | 33,28 | 34,09 | 33,02 | 33,85 | 1,96% | 7.056,00 |
| 08.04.2026 | 31,98 | 33,88 | 31,98 | 33,20 | 7,65% | 12.657,00 |
| 07.04.2026 | 30,02 | 31,19 | 30,00 | 30,84 | 2,70% | 4.255,00 |
| 02.04.2026 | 30,46 | 30,58 | 29,71 | 30,03 | -3,00% | 17.057,00 |
| 01.04.2026 | 29,98 | 31,36 | 29,98 | 30,96 | 3,68% | 6.784,00 |
| 31.03.2026 | 29,25 | 30,19 | 28,85 | 29,86 | 2,75% | 1.788,00 |
| 30.03.2026 | 29,41 | 29,66 | 28,63 | 29,06 | -0,34% | 7.415,00 |
| 27.03.2026 | 30,96 | 31,27 | 28,77 | 29,16 | -5,54% | 7.922,00 |
| 26.03.2026 | 32,31 | 32,33 | 30,74 | 30,87 | -4,81% | 6.309,00 |
| 25.03.2026 | 32,21 | 32,87 | 32,09 | 32,43 | 0,59% | 2.680,00 |
| 24.03.2026 | 32,08 | 32,35 | 31,59 | 32,24 | -0,40% | 2.684,00 |
| 23.03.2026 | 30,54 | 32,85 | 30,11 | 32,37 | 3,06% | 5.811,00 |
| 20.03.2026 | 32,94 | 33,26 | 31,26 | 31,41 | -4,82% | 8.684,00 |
| 19.03.2026 | 33,33 | 33,60 | 32,47 | 33,00 | -0,72% | 8.699,00 |
| 18.03.2026 | 33,94 | 34,43 | 33,22 | 33,24 | -1,45% | 5.633,00 |
| 17.03.2026 | 32,55 | 33,77 | 32,45 | 33,73 | 3,40% | 7.815,00 |
| 16.03.2026 | 33,28 | 33,41 | 32,47 | 32,62 | -1,63% | 4.434,00 |
| 13.03.2026 | 32,70 | 34,06 | 32,52 | 33,16 | 1,44% | 3.858,00 |
| 12.03.2026 | 32,78 | 33,17 | 32,17 | 32,69 | -0,70% | 4.348,00 |
| 11.03.2026 | 33,73 | 33,81 | 32,25 | 32,92 | -1,91% | 5.923,00 |
| 10.03.2026 | 32,98 | 34,11 | 32,90 | 33,56 | 0,93% | 6.760,00 |
| 09.03.2026 | 31,35 | 33,30 | 31,23 | 33,25 | 2,91% | 3.985,00 |
| 06.03.2026 | 32,16 | 32,63 | 31,73 | 32,31 | 1,13% | 5.407,00 |
| 05.03.2026 | 32,92 | 33,55 | 31,81 | 31,95 | -3,68% | 5.782,00 |
| 04.03.2026 | 31,96 | 33,24 | 31,70 | 33,17 | 3,17% | 11.198,00 |
| 03.03.2026 | 31,23 | 32,20 | 30,27 | 32,15 | 2,42% | 16.395,00 |