26,100€
1,16%
Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,60 | 26,60 | 25,60 | 25,90 | 0,39% | - |
| 22.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 15.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 14.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 13.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 12.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 08.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 07.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 06.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 04.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
| 01.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 30.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 29.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 28.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 25.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 9,45% | - |
| 23.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -7,30% | - |
| 22.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 21.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 18.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 16.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 11.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 10.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 09.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
| 08.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 03.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -17,48% | - |
| 01.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 11,72% | - |
| 27.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 23.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 17.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 12.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 11.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 10.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 09.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | - |
| 06.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 05.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 02.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 30.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 28.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 26.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 23.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 15,58% | - |
| 21.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 20.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 19.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 15.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 07.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 02.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 30.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 28.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 25.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 23.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 22.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 17.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 14.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 11.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 08.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |