30,520€
-1,13%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 30,09 | 31,41 | 29,57 | 31,39 | 2,28% | 16.543,00 |
| 27.02.2026 | 30,31 | 31,20 | 30,23 | 30,69 | 1,02% | 5.042,00 |
| 26.02.2026 | 29,61 | 30,66 | 29,15 | 30,38 | 2,22% | 13.056,00 |
| 25.02.2026 | 29,29 | 29,93 | 28,85 | 29,72 | 1,30% | 11.713,00 |
| 24.02.2026 | 30,65 | 30,78 | 29,06 | 29,34 | -4,18% | 15.324,00 |
| 23.02.2026 | 30,83 | 31,16 | 30,15 | 30,62 | -0,68% | 14.155,00 |
| 20.02.2026 | 30,16 | 31,05 | 29,81 | 30,83 | 1,98% | 16.787,00 |
| 19.02.2026 | 32,54 | 32,56 | 29,86 | 30,23 | -8,67% | 32.030,00 |
| 18.02.2026 | 33,37 | 33,87 | 32,40 | 33,10 | -0,45% | 9.088,00 |
| 17.02.2026 | 32,52 | 33,38 | 32,11 | 33,25 | 1,68% | 12.794,00 |
| 16.02.2026 | 33,66 | 34,28 | 31,88 | 32,70 | -7,08% | 32.762,00 |
| 13.02.2026 | 35,45 | 35,67 | 34,06 | 35,19 | -0,90% | 12.758,00 |
| 12.02.2026 | 35,67 | 37,80 | 35,29 | 35,51 | -0,34% | 12.065,00 |
| 11.02.2026 | 40,18 | 40,33 | 34,73 | 35,63 | -11,30% | 52.705,00 |
| 10.02.2026 | 40,41 | 40,63 | 39,57 | 40,17 | -0,79% | 2.564,00 |
| 09.02.2026 | 39,62 | 40,67 | 39,49 | 40,49 | 3,21% | 8.146,00 |
| 06.02.2026 | 38,12 | 39,26 | 37,82 | 39,23 | 2,62% | 3.671,00 |
| 05.02.2026 | 40,00 | 40,76 | 38,19 | 38,23 | -4,31% | 8.614,00 |
| 04.02.2026 | 41,34 | 42,02 | 39,86 | 39,95 | -3,10% | 12.907,00 |
| 03.02.2026 | 42,20 | 43,21 | 41,01 | 41,23 | -1,88% | 6.348,00 |
| 02.02.2026 | 40,68 | 42,02 | 39,88 | 42,02 | 2,36% | 8.200,00 |
| 30.01.2026 | 41,85 | 41,85 | 41,02 | 41,05 | -2,26% | 4.563,00 |
| 29.01.2026 | 40,26 | 42,61 | 40,24 | 42,00 | 4,06% | 11.853,00 |
| 28.01.2026 | 40,47 | 40,66 | 40,02 | 40,36 | 0,05% | 6.118,00 |
| 27.01.2026 | 40,78 | 40,87 | 39,97 | 40,34 | -0,66% | 3.685,00 |
| 26.01.2026 | 39,35 | 40,84 | 39,35 | 40,61 | 3,28% | 10.299,00 |
| 23.01.2026 | 38,71 | 39,64 | 38,63 | 39,32 | 1,76% | 3.667,00 |
| 22.01.2026 | 37,91 | 39,12 | 37,67 | 38,64 | 1,85% | 6.861,00 |
| 21.01.2026 | 37,23 | 37,98 | 36,81 | 37,94 | 2,32% | 6.939,00 |
| 20.01.2026 | 37,36 | 37,48 | 36,56 | 37,08 | -1,33% | 18.510,00 |
| 19.01.2026 | 38,10 | 38,13 | 37,53 | 37,58 | -2,59% | 9.333,00 |
| 16.01.2026 | 38,36 | 39,06 | 38,20 | 38,58 | 0,73% | 2.884,00 |
| 15.01.2026 | 38,04 | 38,82 | 37,92 | 38,30 | 0,79% | 5.810,00 |
| 14.01.2026 | 38,67 | 38,94 | 37,64 | 38,00 | -1,76% | 7.537,00 |
| 13.01.2026 | 38,39 | 38,88 | 38,24 | 38,68 | 0,62% | 6.478,00 |
| 12.01.2026 | 37,85 | 38,47 | 37,58 | 38,44 | 1,37% | 2.068,00 |
| 09.01.2026 | 37,25 | 37,94 | 36,53 | 37,92 | 1,74% | 5.267,00 |
| 08.01.2026 | 37,18 | 37,50 | 36,72 | 37,27 | 0,08% | 3.226,00 |
| 07.01.2026 | 37,33 | 37,45 | 36,78 | 37,24 | -0,03% | 5.977,00 |
| 06.01.2026 | 37,28 | 37,99 | 36,97 | 37,25 | 0,11% | 4.137,00 |
| 05.01.2026 | 36,50 | 37,43 | 36,42 | 37,21 | 2,09% | 9.317,00 |
| 02.01.2026 | 36,66 | 36,95 | 36,20 | 36,45 | -0,68% | 6.129,00 |
| 30.12.2025 | 35,90 | 36,70 | 35,84 | 36,70 | 2,23% | 2.293,00 |
| 29.12.2025 | 36,20 | 36,27 | 35,60 | 35,90 | -0,61% | 3.377,00 |
| 23.12.2025 | 36,16 | 36,22 | 35,51 | 36,12 | -0,22% | 3.014,00 |
| 22.12.2025 | 35,89 | 36,29 | 35,48 | 36,20 | 1,29% | 5.844,00 |
| 19.12.2025 | 34,80 | 35,87 | 34,72 | 35,74 | 2,61% | 6.364,00 |
| 18.12.2025 | 34,47 | 35,02 | 34,26 | 34,83 | 1,13% | 3.004,00 |
| 17.12.2025 | 34,83 | 35,14 | 34,23 | 34,44 | -1,06% | 4.231,00 |
| 16.12.2025 | 34,24 | 35,16 | 34,21 | 34,81 | 1,34% | 8.448,00 |
| 15.12.2025 | 33,95 | 34,52 | 33,69 | 34,35 | 1,51% | 2.443,00 |
| 12.12.2025 | 34,27 | 34,69 | 33,73 | 33,84 | -1,08% | 4.039,00 |
| 11.12.2025 | 34,07 | 34,32 | 33,75 | 34,21 | -0,15% | 2.798,00 |
| 10.12.2025 | 34,19 | 34,31 | 33,67 | 34,26 | 0,15% | 8.441,00 |
| 09.12.2025 | 33,58 | 34,34 | 33,42 | 34,21 | 2,03% | 4.091,00 |
| 08.12.2025 | 31,90 | 33,80 | 31,90 | 33,53 | 5,61% | 8.786,00 |
| 05.12.2025 | 31,56 | 32,28 | 31,39 | 31,75 | 0,73% | 9.402,00 |