20,800€
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.11.2024 | 20,90 | 21,30 | 20,90 | 21,20 | 0,95% | - |
20.11.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 1,94% | - |
19.11.2024 | 20,60 | 20,90 | 20,30 | 20,60 | 0,98% | - |
18.11.2024 | 20,50 | 20,70 | 20,30 | 20,40 | -0,49% | - |
15.11.2024 | 20,40 | 20,70 | 20,40 | 20,50 | -0,97% | - |
14.11.2024 | 20,50 | 21,00 | 20,50 | 20,70 | 0,98% | - |
13.11.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | - |
12.11.2024 | 20,30 | 20,60 | 20,10 | 20,40 | 0,49% | - |
11.11.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 1,50% | - |
08.11.2024 | 20,40 | 20,90 | 20,00 | 20,00 | -1,96% | - |
07.11.2024 | 20,90 | 21,00 | 20,30 | 20,40 | -2,86% | - |
06.11.2024 | 21,20 | 21,30 | 20,80 | 21,00 | 2,44% | - |
05.11.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
04.11.2024 | 20,20 | 20,50 | 20,20 | 20,50 | -0,49% | - |
01.11.2024 | 20,40 | 20,80 | 20,40 | 20,60 | 0,73% | - |
31.10.2024 | 20,10 | 20,55 | 20,10 | 20,45 | 0,74% | - |
30.10.2024 | 20,20 | 20,50 | 20,10 | 20,30 | -0,73% | - |
29.10.2024 | 20,60 | 20,75 | 20,25 | 20,45 | -1,21% | - |
28.10.2024 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | - |
25.10.2024 | 20,40 | 20,80 | 20,40 | 20,70 | 0,49% | - |
24.10.2024 | 20,60 | 20,90 | 20,50 | 20,60 | -0,48% | - |
23.10.2024 | 20,60 | 20,90 | 20,60 | 20,70 | -0,48% | - |
22.10.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,00% | - |
21.10.2024 | 21,10 | 21,30 | 20,80 | 20,80 | -1,42% | - |
18.10.2024 | 21,30 | 21,30 | 21,00 | 21,10 | -0,94% | - |
17.10.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
16.10.2024 | 21,10 | 21,60 | 21,10 | 21,50 | 1,42% | - |
15.10.2024 | 20,80 | 21,30 | 20,70 | 21,20 | 1,44% | - |
14.10.2024 | 20,60 | 20,90 | 20,50 | 20,90 | 1,46% | - |
11.10.2024 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
10.10.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -0,48% | - |
09.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
08.10.2024 | 20,30 | 20,80 | 20,30 | 20,70 | 1,47% | - |
07.10.2024 | 20,30 | 20,50 | 20,20 | 20,40 | 0,00% | - |
04.10.2024 | 20,10 | 20,40 | 19,95 | 20,40 | 2,00% | - |
03.10.2024 | 20,40 | 20,60 | 20,00 | 20,00 | -2,44% | - |
02.10.2024 | 20,40 | 20,70 | 20,40 | 20,50 | -0,97% | - |
01.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
30.09.2024 | 20,70 | 20,90 | 20,60 | 20,70 | -0,48% | - |
27.09.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 0,48% | - |
26.09.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
25.09.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | - |
24.09.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,44% | - |
23.09.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -1,42% | - |
20.09.2024 | 21,20 | 21,40 | 21,00 | 21,10 | -0,94% | - |
19.09.2024 | 21,50 | 21,70 | 21,20 | 21,30 | 0,00% | - |
18.09.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 0,00% | - |
17.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,47% | - |
16.09.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 1,44% | - |
13.09.2024 | 20,60 | 20,90 | 20,30 | 20,90 | 0,97% | - |
12.09.2024 | 20,80 | 20,90 | 20,50 | 20,70 | 0,00% | - |
11.09.2024 | 20,90 | 21,10 | 20,60 | 20,70 | -1,90% | - |
10.09.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
09.09.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
06.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |
05.09.2024 | 21,00 | 21,50 | 21,00 | 21,30 | 0,95% | - |
04.09.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
03.09.2024 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | - |
02.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | - |
30.08.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 2,94% | - |
29.08.2024 | 20,70 | 21,10 | 20,40 | 20,40 | -1,45% | - |
28.08.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
27.08.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -1,45% | - |
26.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 1,47% | - |
23.08.2024 | 20,50 | 20,70 | 20,40 | 20,40 | 0,00% | - |
22.08.2024 | 20,60 | 20,90 | 20,40 | 20,40 | -1,45% | - |
21.08.2024 | 20,90 | 21,00 | 20,70 | 20,70 | -0,48% | - |
20.08.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,00% | - |
19.08.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 0,97% | - |
16.08.2024 | 20,80 | 21,00 | 20,00 | 20,60 | -0,48% | - |
15.08.2024 | 20,60 | 21,10 | 20,60 | 20,70 | 0,49% | - |
14.08.2024 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | - |
13.08.2024 | 20,50 | 20,70 | 20,30 | 20,60 | 1,48% | - |
12.08.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
09.08.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,48% | - |
08.08.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 0,97% | - |
07.08.2024 | 20,90 | 20,90 | 20,50 | 20,60 | 0,00% | - |
06.08.2024 | 20,50 | 20,80 | 20,40 | 20,60 | 1,48% | - |
05.08.2024 | 20,90 | 21,00 | 20,10 | 20,30 | -3,79% | - |
02.08.2024 | 20,70 | 21,20 | 20,50 | 21,10 | 0,48% | - |
01.08.2024 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | - |
31.07.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,95% | - |
30.07.2024 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | - |
29.07.2024 | 20,70 | 20,90 | 20,30 | 20,60 | 0,00% | - |
26.07.2024 | 20,70 | 20,80 | 20,50 | 20,60 | 0,49% | - |
25.07.2024 | 20,20 | 20,70 | 20,20 | 20,50 | 0,99% | - |
24.07.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,50% | - |
23.07.2024 | 20,20 | 20,50 | 20,20 | 20,20 | -0,98% | - |
22.07.2024 | 20,50 | 20,70 | 20,20 | 20,40 | -0,97% | - |
19.07.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -0,48% | - |
18.07.2024 | 20,60 | 20,90 | 20,20 | 20,70 | 0,49% | - |
17.07.2024 | 20,05 | 20,70 | 19,95 | 20,60 | 2,23% | - |
16.07.2024 | 19,75 | 20,30 | 19,65 | 20,15 | 2,28% | - |
15.07.2024 | 19,75 | 19,85 | 19,60 | 19,70 | 0,00% | - |
12.07.2024 | 19,95 | 20,05 | 19,70 | 19,70 | -1,25% | - |
11.07.2024 | 19,75 | 20,00 | 19,50 | 19,95 | 0,76% | - |
10.07.2024 | 19,85 | 19,95 | 19,65 | 19,80 | -0,75% | - |
09.07.2024 | 20,00 | 20,15 | 19,90 | 19,95 | -0,99% | - |
08.07.2024 | 20,10 | 20,30 | 20,10 | 20,15 | -0,25% | - |
05.07.2024 | 20,30 | 20,30 | 20,15 | 20,20 | -0,49% | - |