23,690€
0,30%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,66 | 23,96 | 23,66 | 23,83 | 0,76% | 2.910,00 |
| 11.12.2025 | 23,61 | 23,67 | 23,57 | 23,65 | -0,25% | - |
| 10.12.2025 | 24,05 | 24,08 | 23,70 | 23,71 | -1,45% | 1.017,00 |
| 09.12.2025 | 23,86 | 24,14 | 23,78 | 24,06 | 1,26% | 1.831,00 |
| 08.12.2025 | 23,58 | 23,84 | 23,49 | 23,76 | 0,72% | 380,00 |
| 05.12.2025 | 23,69 | 23,85 | 23,52 | 23,59 | -0,08% | 3.029,00 |
| 04.12.2025 | 23,82 | 23,84 | 23,45 | 23,61 | -0,76% | 591,00 |
| 03.12.2025 | 23,40 | 23,79 | 23,18 | 23,79 | 0,76% | 1.530,00 |
| 02.12.2025 | 23,77 | 23,81 | 23,31 | 23,61 | -0,63% | 495,00 |
| 01.12.2025 | 23,91 | 24,07 | 23,41 | 23,76 | -1,21% | 1.415,00 |
| 28.11.2025 | 23,90 | 24,09 | 23,88 | 24,05 | 0,71% | 1.186,00 |
| 27.11.2025 | 23,59 | 23,99 | 23,58 | 23,88 | 1,14% | 3.151,00 |
| 26.11.2025 | 23,25 | 23,76 | 23,05 | 23,61 | 1,72% | 2.112,00 |
| 25.11.2025 | 23,31 | 23,40 | 23,12 | 23,21 | -0,47% | 737,00 |
| 24.11.2025 | 23,37 | 23,45 | 23,08 | 23,32 | -0,51% | 2.814,00 |
| 21.11.2025 | 23,07 | 23,47 | 22,91 | 23,44 | 1,56% | 962,00 |
| 20.11.2025 | 23,26 | 23,30 | 22,66 | 23,08 | 0,04% | 1.965,00 |
| 19.11.2025 | 23,25 | 23,31 | 22,87 | 23,07 | -0,73% | 192,00 |
| 18.11.2025 | 22,83 | 23,29 | 22,77 | 23,24 | 1,80% | 582,00 |
| 17.11.2025 | 23,08 | 23,15 | 22,76 | 22,83 | -0,83% | 210,00 |
| 14.11.2025 | 23,47 | 23,49 | 22,86 | 23,02 | -1,20% | 2.151,00 |
| 13.11.2025 | 23,22 | 23,44 | 23,17 | 23,30 | 0,43% | 737,00 |
| 12.11.2025 | 23,56 | 23,60 | 23,08 | 23,20 | -1,40% | 1.060,00 |
| 11.11.2025 | 23,56 | 23,60 | 23,33 | 23,53 | -0,34% | 1.736,00 |
| 10.11.2025 | 24,00 | 24,04 | 23,41 | 23,61 | -1,17% | 1.886,00 |
| 07.11.2025 | 24,03 | 24,05 | 23,48 | 23,89 | 0,21% | 710,00 |
| 06.11.2025 | 23,76 | 23,87 | 23,46 | 23,84 | 0,04% | 2.171,00 |
| 05.11.2025 | 24,16 | 24,18 | 23,70 | 23,83 | -1,57% | 1.225,00 |
| 04.11.2025 | 23,63 | 24,29 | 23,55 | 24,21 | 1,64% | 1.694,00 |
| 03.11.2025 | 24,02 | 24,03 | 23,72 | 23,82 | -0,42% | 1.441,00 |
| 31.10.2025 | 23,55 | 24,03 | 23,53 | 23,92 | 2,13% | 6.214,00 |
| 30.10.2025 | 23,60 | 23,85 | 22,19 | 23,42 | -6,39% | 29.473,00 |
| 29.10.2025 | 25,27 | 25,45 | 25,00 | 25,02 | -0,87% | 628,00 |
| 28.10.2025 | 24,93 | 25,37 | 24,80 | 25,24 | 0,16% | 2.303,00 |
| 27.10.2025 | 25,72 | 25,76 | 24,50 | 25,20 | -1,98% | 6.652,00 |
| 24.10.2025 | 26,03 | 26,09 | 25,56 | 25,71 | -1,00% | 1.872,00 |
| 23.10.2025 | 26,04 | 26,08 | 25,76 | 25,97 | 0,15% | 1.158,00 |
| 22.10.2025 | 25,60 | 25,98 | 25,59 | 25,93 | 0,82% | 2.666,00 |
| 21.10.2025 | 26,00 | 26,22 | 25,70 | 25,72 | -0,69% | 2.771,00 |
| 20.10.2025 | 26,23 | 26,25 | 25,05 | 25,90 | -0,99% | 2.163,00 |
| 17.10.2025 | 25,71 | 26,31 | 25,61 | 26,16 | 2,79% | 2.721,00 |
| 16.10.2025 | 25,82 | 25,94 | 25,29 | 25,45 | -1,39% | 1.578,00 |
| 15.10.2025 | 26,11 | 26,15 | 25,69 | 25,81 | -0,92% | 282,00 |
| 14.10.2025 | 25,75 | 26,45 | 25,71 | 26,05 | 0,46% | 1.474,00 |
| 13.10.2025 | 26,58 | 26,70 | 25,70 | 25,93 | -1,29% | 4.639,00 |
| 10.10.2025 | 25,57 | 26,42 | 25,57 | 26,27 | 2,90% | 3.283,00 |
| 09.10.2025 | 25,09 | 25,70 | 25,05 | 25,53 | 1,88% | 1.338,00 |
| 08.10.2025 | 24,87 | 25,34 | 24,87 | 25,06 | 0,52% | 1.793,00 |
| 07.10.2025 | 24,78 | 25,15 | 24,75 | 24,93 | 0,12% | 3.720,00 |
| 06.10.2025 | 25,03 | 25,10 | 24,75 | 24,90 | -0,20% | 730,00 |
| 03.10.2025 | 25,24 | 25,39 | 24,90 | 24,95 | -1,03% | 1.493,00 |
| 02.10.2025 | 25,41 | 25,46 | 24,87 | 25,21 | -0,55% | 81,00 |
| 01.10.2025 | 25,59 | 25,86 | 25,24 | 25,35 | -0,78% | 966,00 |
| 30.09.2025 | 25,25 | 25,65 | 25,23 | 25,55 | 1,15% | 930,00 |
| 29.09.2025 | 25,15 | 25,33 | 24,77 | 25,26 | 2,72% | 745,00 |
| 26.09.2025 | 24,86 | 25,47 | 24,00 | 24,59 | -1,21% | 5.387,00 |
| 25.09.2025 | 26,55 | 26,59 | 24,89 | 24,89 | -6,18% | 3.141,00 |
| 24.09.2025 | 26,71 | 26,90 | 26,46 | 26,53 | -1,59% | 545,00 |
| 23.09.2025 | 27,35 | 27,41 | 26,96 | 26,96 | -1,46% | 186,00 |
| 22.09.2025 | 27,03 | 27,52 | 26,98 | 27,36 | 1,22% | 3.232,00 |
| 19.09.2025 | 27,03 | 27,15 | 26,78 | 27,03 | 0,22% | 958,00 |
| 18.09.2025 | 26,64 | 27,01 | 26,50 | 26,97 | 1,39% | 7.475,00 |
| 17.09.2025 | 26,74 | 26,84 | 26,32 | 26,60 | -0,49% | 934,00 |
| 16.09.2025 | 26,66 | 26,95 | 26,53 | 26,73 | 0,30% | 1.582,00 |
| 15.09.2025 | 24,88 | 26,79 | 24,85 | 26,65 | 6,86% | 5.352,00 |
| 12.09.2025 | 24,91 | 24,95 | 24,83 | 24,94 | -0,52% | - |
| 11.09.2025 | 24,91 | 25,14 | 24,88 | 25,07 | -0,67% | 1.285,00 |
| 10.09.2025 | 25,03 | 25,26 | 24,98 | 25,24 | 0,96% | 1.197,00 |
| 09.09.2025 | 25,04 | 25,30 | 24,87 | 25,00 | -0,28% | 2.473,00 |
| 08.09.2025 | 25,12 | 25,20 | 24,81 | 25,07 | -0,12% | 1.021,00 |
| 05.09.2025 | 25,39 | 25,39 | 25,00 | 25,10 | -0,40% | 371,00 |
| 04.09.2025 | 25,11 | 25,38 | 24,82 | 25,20 | 0,44% | 583,00 |
| 03.09.2025 | 25,13 | 25,18 | 24,60 | 25,09 | 0,00% | 696,00 |
| 02.09.2025 | 25,12 | 25,27 | 24,84 | 25,09 | -0,55% | 1.011,00 |
| 01.09.2025 | 25,41 | 25,47 | 24,90 | 25,23 | -0,55% | 951,00 |
| 29.08.2025 | 25,22 | 25,43 | 25,07 | 25,37 | 0,55% | 195,00 |
| 28.08.2025 | 25,46 | 25,55 | 25,07 | 25,23 | -0,86% | 2.215,00 |
| 27.08.2025 | 25,57 | 25,57 | 25,18 | 25,45 | -0,55% | - |
| 26.08.2025 | 25,32 | 25,60 | 25,18 | 25,59 | 0,87% | 1.185,00 |
| 25.08.2025 | 25,08 | 25,64 | 25,04 | 25,37 | 1,08% | 373,00 |
| 22.08.2025 | 24,94 | 25,32 | 24,82 | 25,10 | 0,44% | 440,00 |
| 21.08.2025 | 24,92 | 25,18 | 24,91 | 24,99 | 0,08% | 622,00 |
| 20.08.2025 | 24,53 | 25,06 | 24,47 | 24,97 | 1,75% | 1.304,00 |
| 19.08.2025 | 24,69 | 24,71 | 24,46 | 24,54 | -0,49% | 485,00 |
| 18.08.2025 | 24,52 | 24,81 | 24,38 | 24,66 | 0,90% | 1.993,00 |
| 15.08.2025 | 24,55 | 24,61 | 24,41 | 24,44 | -0,37% | 848,00 |
| 14.08.2025 | 24,45 | 24,59 | 24,38 | 24,53 | 0,00% | 834,00 |
| 13.08.2025 | 24,59 | 24,63 | 24,42 | 24,53 | -0,24% | 995,00 |
| 12.08.2025 | 24,77 | 24,80 | 24,36 | 24,59 | -0,32% | 797,00 |
| 11.08.2025 | 24,70 | 24,87 | 24,51 | 24,67 | 0,04% | 3.975,00 |
| 08.08.2025 | 25,07 | 25,12 | 24,57 | 24,66 | -1,64% | 8.443,00 |
| 07.08.2025 | 24,97 | 25,40 | 24,61 | 25,07 | 0,97% | 5.367,00 |
| 06.08.2025 | 25,36 | 25,36 | 24,81 | 24,83 | -1,59% | 3.358,00 |
| 05.08.2025 | 25,45 | 25,54 | 25,01 | 25,23 | -0,86% | 7.890,00 |
| 04.08.2025 | 25,92 | 26,03 | 25,33 | 25,45 | -1,32% | 1.895,00 |
| 01.08.2025 | 26,04 | 26,43 | 25,40 | 25,79 | -1,41% | 3.056,00 |
| 31.07.2025 | 27,56 | 27,68 | 25,86 | 26,16 | -1,73% | 5.012,00 |
| 30.07.2025 | 26,67 | 26,89 | 26,20 | 26,62 | -0,08% | 4.085,00 |
| 29.07.2025 | 26,65 | 27,01 | 26,58 | 26,64 | 0,30% | 2.827,00 |
| 28.07.2025 | 27,03 | 27,07 | 26,49 | 26,56 | -1,19% | 1.203,00 |