28,530€
-0,38%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,67 | 28,76 | 28,31 | 28,53 | -0,38% | - |
| 08.09.2026 | 28,69 | 29,04 | 28,51 | 28,64 | -0,35% | 1.442,00 |
| 07.09.2026 | 28,82 | 28,86 | 28,58 | 28,74 | -0,03% | 1.732,00 |
| 04.09.2026 | 28,93 | 28,95 | 28,52 | 28,75 | -0,28% | 670,00 |
| 03.09.2026 | 29,03 | 29,03 | 28,45 | 28,83 | -0,65% | 4.473,00 |
| 02.09.2026 | 28,86 | 29,04 | 28,50 | 29,02 | 0,52% | 450,00 |
| 01.09.2026 | 29,29 | 29,32 | 28,82 | 28,87 | -1,40% | 1.612,00 |
| 31.08.2026 | 29,44 | 29,57 | 29,19 | 29,28 | -0,58% | 2.723,00 |
| 28.08.2026 | 29,09 | 29,74 | 29,07 | 29,45 | 1,34% | 4.737,00 |
| 27.08.2026 | 28,74 | 29,07 | 28,49 | 29,06 | 1,08% | 12.160,00 |
| 26.08.2026 | 29,23 | 29,38 | 28,72 | 28,75 | -1,61% | 8.238,00 |
| 25.08.2026 | 29,13 | 29,53 | 29,02 | 29,22 | 0,31% | 7.433,00 |
| 24.08.2026 | 28,28 | 29,13 | 28,28 | 29,13 | 3,12% | 4.556,00 |
| 21.08.2026 | 27,64 | 28,27 | 27,54 | 28,25 | 2,28% | 3.857,00 |
| 20.08.2026 | 27,72 | 27,73 | 27,48 | 27,62 | -0,04% | 4.926,00 |
| 19.08.2026 | 27,83 | 28,01 | 27,52 | 27,63 | -2,44% | 70,00 |
| 05.05.2026 | 28,38 | 28,65 | 28,24 | 28,32 | -0,11% | 1.039,00 |
| 04.05.2026 | 27,45 | 28,38 | 27,42 | 28,35 | 3,35% | 3.615,00 |
| 30.04.2026 | 27,25 | 27,54 | 26,87 | 27,43 | 0,11% | 1.557,00 |
| 29.04.2026 | 28,33 | 28,35 | 27,31 | 27,40 | -3,21% | 1.977,00 |
| 28.04.2026 | 28,29 | 28,57 | 28,10 | 28,31 | 0,07% | 155,00 |
| 27.04.2026 | 28,19 | 28,31 | 26,99 | 28,29 | 0,11% | 1.839,00 |
| 24.04.2026 | 28,21 | 29,28 | 27,67 | 28,26 | 1,40% | 4.817,00 |
| 23.04.2026 | 27,69 | 28,25 | 27,69 | 27,87 | 0,65% | 8.123,00 |
| 22.04.2026 | 28,29 | 28,37 | 27,61 | 27,69 | -1,49% | 4.752,00 |
| 21.04.2026 | 28,25 | 28,45 | 27,87 | 28,11 | -0,39% | 2.532,00 |
| 20.04.2026 | 28,02 | 28,47 | 28,01 | 28,22 | 0,86% | 28,00 |
| 17.04.2026 | 28,46 | 28,85 | 27,91 | 27,98 | -1,58% | 2.150,00 |
| 16.04.2026 | 28,58 | 28,92 | 28,41 | 28,43 | -0,35% | 1.508,00 |
| 15.04.2026 | 28,69 | 29,01 | 28,48 | 28,53 | -0,90% | 2.800,00 |
| 14.04.2026 | 29,01 | 29,18 | 28,61 | 28,79 | -0,86% | 4.375,00 |
| 13.04.2026 | 28,57 | 29,04 | 28,55 | 29,04 | 2,18% | 1.971,00 |
| 10.04.2026 | 28,47 | 28,95 | 28,39 | 28,42 | 0,04% | 3.411,00 |
| 09.04.2026 | 27,97 | 28,64 | 27,95 | 28,41 | 1,43% | 727,00 |
| 08.04.2026 | 28,84 | 28,91 | 27,56 | 28,01 | -1,96% | 6.596,00 |
| 07.04.2026 | 27,84 | 28,79 | 27,83 | 28,57 | 2,47% | 3.440,00 |
| 02.04.2026 | 27,46 | 27,96 | 27,39 | 27,88 | 1,12% | 2.100,00 |
| 01.04.2026 | 27,90 | 28,00 | 27,27 | 27,57 | -1,15% | 4.401,00 |
| 31.03.2026 | 27,83 | 27,93 | 27,56 | 27,89 | 0,58% | 3.050,00 |
| 30.03.2026 | 27,69 | 27,84 | 27,20 | 27,73 | 0,51% | 3.265,00 |
| 27.03.2026 | 27,99 | 28,48 | 27,58 | 27,59 | -1,04% | 3.125,00 |
| 26.03.2026 | 27,67 | 28,21 | 27,59 | 27,88 | 0,69% | 6.209,00 |
| 25.03.2026 | 27,63 | 28,15 | 27,55 | 27,69 | 0,14% | 2.784,00 |
| 24.03.2026 | 27,32 | 27,77 | 27,22 | 27,65 | 1,02% | 1.760,00 |
| 23.03.2026 | 26,90 | 27,85 | 26,86 | 27,37 | 2,13% | 6.075,00 |
| 20.03.2026 | 27,59 | 27,73 | 26,73 | 26,80 | -2,86% | 3.256,00 |
| 19.03.2026 | 27,47 | 27,94 | 27,35 | 27,59 | 1,36% | 465,00 |
| 18.03.2026 | 27,56 | 27,73 | 27,21 | 27,22 | -0,98% | 28,00 |
| 17.03.2026 | 27,62 | 27,90 | 27,33 | 27,49 | -0,72% | 2.929,00 |
| 16.03.2026 | 27,95 | 27,97 | 27,38 | 27,69 | -1,14% | 156,00 |
| 13.03.2026 | 27,61 | 28,13 | 27,47 | 28,01 | 1,41% | 5.723,00 |
| 12.03.2026 | 27,22 | 27,87 | 27,07 | 27,62 | 1,54% | 1.753,00 |
| 11.03.2026 | 27,46 | 27,57 | 27,12 | 27,20 | -0,80% | 2.234,00 |
| 10.03.2026 | 28,00 | 28,22 | 27,26 | 27,42 | -2,21% | 1.524,00 |
| 09.03.2026 | 27,31 | 28,56 | 27,26 | 28,04 | 1,85% | 2.675,00 |
| 06.03.2026 | 27,67 | 27,72 | 27,04 | 27,53 | 0,07% | 4.119,00 |
| 05.03.2026 | 27,12 | 27,52 | 26,61 | 27,51 | 1,18% | 4.254,00 |
| 04.03.2026 | 27,85 | 27,97 | 27,04 | 27,19 | -2,54% | 907,00 |
| 03.03.2026 | 26,95 | 28,13 | 26,68 | 27,90 | 3,33% | 1.718,00 |
| 02.03.2026 | 26,16 | 27,36 | 26,16 | 27,00 | 2,31% | 420,00 |
| 27.02.2026 | 26,17 | 26,57 | 26,03 | 26,39 | 0,84% | 1.337,00 |
| 26.02.2026 | 25,77 | 26,41 | 25,76 | 26,17 | 1,55% | 408,00 |
| 25.02.2026 | 25,69 | 25,79 | 25,43 | 25,77 | 0,31% | 323,00 |
| 24.02.2026 | 26,16 | 26,16 | 25,63 | 25,69 | -1,76% | - |
| 23.02.2026 | 26,23 | 26,42 | 26,04 | 26,15 | -0,49% | 2.278,00 |
| 20.02.2026 | 26,09 | 26,28 | 25,94 | 26,28 | 0,57% | 3.619,00 |
| 19.02.2026 | 26,29 | 26,47 | 26,01 | 26,13 | -0,61% | 6.168,00 |
| 18.02.2026 | 26,13 | 26,53 | 26,05 | 26,29 | 0,69% | 10.988,00 |
| 17.02.2026 | 25,50 | 26,40 | 25,43 | 26,11 | 1,83% | 10.863,00 |
| 16.02.2026 | 25,73 | 25,89 | 25,57 | 25,64 | -0,27% | 25.499,00 |
| 13.02.2026 | 26,78 | 26,80 | 25,45 | 25,71 | -4,03% | 6.456,00 |
| 12.02.2026 | 25,89 | 27,16 | 25,18 | 26,79 | 3,68% | 3.686,00 |
| 11.02.2026 | 26,99 | 26,99 | 25,73 | 25,84 | -4,01% | 3.362,00 |
| 10.02.2026 | 26,71 | 26,99 | 26,45 | 26,92 | 0,71% | 4.245,00 |
| 09.02.2026 | 26,59 | 26,98 | 26,40 | 26,73 | 0,83% | 2.204,00 |
| 06.02.2026 | 27,25 | 27,25 | 26,44 | 26,51 | -2,64% | 2.908,00 |
| 05.02.2026 | 27,23 | 27,31 | 26,94 | 27,23 | 0,04% | 1.312,00 |
| 04.02.2026 | 27,38 | 27,45 | 26,91 | 27,22 | -0,48% | 2.659,00 |
| 03.02.2026 | 27,14 | 27,61 | 27,14 | 27,35 | 0,00% | 2.912,00 |
| 02.02.2026 | 27,38 | 28,13 | 27,10 | 27,35 | -0,44% | 5.103,00 |
| 30.01.2026 | 27,65 | 28,06 | 27,31 | 27,47 | -0,94% | 7.862,00 |
| 29.01.2026 | 27,15 | 27,73 | 27,14 | 27,73 | 2,17% | 5.902,00 |
| 28.01.2026 | 27,29 | 27,49 | 27,11 | 27,14 | -0,37% | 3.466,00 |
| 27.01.2026 | 26,92 | 27,29 | 26,91 | 27,24 | 1,26% | 605,00 |
| 26.01.2026 | 27,32 | 27,44 | 26,53 | 26,90 | -1,57% | 4.721,00 |
| 23.01.2026 | 27,25 | 27,45 | 27,01 | 27,33 | 0,29% | 2.761,00 |
| 22.01.2026 | 27,07 | 27,46 | 27,06 | 27,25 | 0,63% | 444,00 |
| 21.01.2026 | 27,49 | 27,63 | 26,79 | 27,08 | -1,46% | 1.282,00 |
| 20.01.2026 | 27,02 | 27,52 | 26,89 | 27,48 | 1,66% | 861,00 |
| 19.01.2026 | 26,57 | 27,20 | 26,54 | 27,03 | 0,75% | 2.290,00 |
| 16.01.2026 | 27,11 | 27,29 | 26,68 | 26,83 | -1,03% | 2.453,00 |
| 15.01.2026 | 26,95 | 27,11 | 26,67 | 27,11 | 0,82% | 4.500,00 |
| 14.01.2026 | 25,98 | 27,46 | 25,98 | 26,89 | 3,50% | 2.196,00 |
| 13.01.2026 | 26,03 | 26,16 | 25,93 | 25,98 | -0,19% | 3.336,00 |
| 12.01.2026 | 26,07 | 26,15 | 25,74 | 26,03 | 0,42% | 1.982,00 |
| 09.01.2026 | 25,87 | 26,18 | 25,54 | 25,92 | 0,08% | 1.566,00 |
| 08.01.2026 | 25,57 | 25,93 | 25,41 | 25,90 | 1,29% | 2.657,00 |
| 07.01.2026 | 26,05 | 26,24 | 25,42 | 25,57 | -1,92% | 284,00 |
| 06.01.2026 | 25,94 | 26,28 | 25,83 | 26,07 | 0,46% | 1.544,00 |
| 05.01.2026 | 25,49 | 26,11 | 25,17 | 25,95 | 2,53% | 4.738,00 |