29,300€
7,72%
Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 28,40 | 29,30 | 27,40 | 29,10 | 6,99% | - |
| 03.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 02.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 01.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 28.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 27.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 26.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 22.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -9,35% | - |
| 21.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 19.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 18.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 15.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 13.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 08.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 07.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 06.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 30.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 29.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 28.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 27.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 23.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 21.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 20.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 15.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 14.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | - |
| 13.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 09.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 08.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 02.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 01.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 31.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 30.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 26.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 25.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 24.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 23.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 20.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 19.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 13.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 12.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 11.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 10.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 09.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 06.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.03.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 04.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 02.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 27.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 26.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | - |
| 25.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 24.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 19.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 18.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 12.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 09.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 06.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 05.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 04.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 03.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 02.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 30.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 29.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 27.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 26.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 20.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 19.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |