28,430€
2,93%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,46 | 27,52 | 27,46 | 27,51 | -0,40% | - |
| 06.03.2026 | 27,75 | 27,77 | 27,04 | 27,62 | 0,00% | 2.970,00 |
| 05.03.2026 | 27,26 | 27,63 | 26,65 | 27,62 | 1,69% | 1.959,00 |
| 04.03.2026 | 27,69 | 27,93 | 27,03 | 27,16 | -2,58% | 1.606,00 |
| 03.03.2026 | 26,94 | 28,12 | 26,68 | 27,88 | 3,30% | 15.299,00 |
| 02.03.2026 | 26,26 | 27,35 | 26,24 | 26,99 | 2,20% | 2.682,00 |
| 27.02.2026 | 26,19 | 26,54 | 26,02 | 26,41 | 0,76% | 1.532,00 |
| 26.02.2026 | 25,76 | 26,40 | 25,74 | 26,21 | 1,59% | 1.143,00 |
| 25.02.2026 | 25,76 | 25,81 | 25,43 | 25,80 | 0,16% | 385,00 |
| 24.02.2026 | 26,14 | 26,18 | 25,63 | 25,76 | -1,23% | 558,00 |
| 23.02.2026 | 26,13 | 26,42 | 26,05 | 26,08 | -0,69% | 260,00 |
| 20.02.2026 | 26,07 | 26,28 | 25,94 | 26,26 | 0,50% | 305,00 |
| 19.02.2026 | 26,31 | 26,46 | 26,05 | 26,13 | -0,57% | 706,00 |
| 18.02.2026 | 26,03 | 26,47 | 26,00 | 26,28 | 0,65% | 14.148,00 |
| 17.02.2026 | 25,58 | 26,12 | 25,44 | 26,11 | 1,75% | 1.817,00 |
| 16.02.2026 | 25,86 | 25,89 | 25,54 | 25,66 | -0,77% | 31.383,00 |
| 13.02.2026 | 26,76 | 26,83 | 25,45 | 25,86 | -3,62% | 3.134,00 |
| 12.02.2026 | 26,05 | 27,16 | 25,75 | 26,83 | 3,43% | 2.901,00 |
| 11.02.2026 | 26,93 | 26,93 | 25,76 | 25,94 | -3,64% | 1.683,00 |
| 10.02.2026 | 26,70 | 26,98 | 26,50 | 26,92 | 0,67% | 1.042,00 |
| 09.02.2026 | 26,61 | 26,97 | 26,45 | 26,74 | 0,72% | 125,00 |
| 06.02.2026 | 27,21 | 27,23 | 26,43 | 26,55 | -2,78% | 1.932,00 |
| 05.02.2026 | 27,28 | 27,34 | 26,95 | 27,31 | 0,33% | 3.242,00 |
| 04.02.2026 | 27,53 | 27,57 | 26,91 | 27,22 | -0,95% | 3.080,00 |
| 03.02.2026 | 27,10 | 27,52 | 27,09 | 27,48 | 0,66% | 2.862,00 |
| 02.02.2026 | 27,32 | 28,12 | 27,13 | 27,30 | -0,51% | 1.464,00 |
| 30.01.2026 | 27,64 | 28,07 | 27,31 | 27,44 | -0,97% | 2.545,00 |
| 29.01.2026 | 27,20 | 27,73 | 27,16 | 27,71 | 1,54% | 1.698,00 |
| 28.01.2026 | 27,24 | 27,47 | 27,20 | 27,29 | 0,29% | 2.070,00 |
| 27.01.2026 | 27,04 | 27,29 | 26,98 | 27,21 | 0,89% | 1.421,00 |
| 26.01.2026 | 27,38 | 27,41 | 26,55 | 26,97 | -1,35% | 2.999,00 |
| 23.01.2026 | 27,22 | 27,43 | 27,02 | 27,34 | 0,37% | 1.402,00 |
| 22.01.2026 | 27,09 | 27,45 | 27,00 | 27,24 | 0,18% | 1.468,00 |
| 21.01.2026 | 27,58 | 27,62 | 26,72 | 27,19 | -1,41% | 1.687,00 |
| 20.01.2026 | 26,91 | 27,62 | 26,85 | 27,58 | 2,07% | 994,00 |
| 19.01.2026 | 26,55 | 27,17 | 26,54 | 27,02 | 0,67% | 1.720,00 |
| 16.01.2026 | 27,03 | 27,26 | 26,75 | 26,84 | -1,18% | 126,00 |
| 15.01.2026 | 27,08 | 27,24 | 26,67 | 27,16 | 0,82% | 1.296,00 |
| 14.01.2026 | 26,09 | 27,44 | 26,08 | 26,94 | 3,74% | 1.475,00 |
| 13.01.2026 | 26,05 | 26,14 | 25,95 | 25,97 | 0,23% | 300,00 |
| 12.01.2026 | 25,96 | 25,96 | 25,89 | 25,91 | -0,23% | 70,00 |
| 09.01.2026 | 25,98 | 26,05 | 25,55 | 25,97 | 0,12% | 1.572,00 |
| 08.01.2026 | 25,47 | 25,95 | 25,41 | 25,94 | 1,53% | 281,00 |
| 07.01.2026 | 26,15 | 26,24 | 25,42 | 25,55 | -2,41% | 2.231,00 |
| 06.01.2026 | 26,04 | 26,27 | 25,83 | 26,18 | 0,85% | 693,00 |
| 05.01.2026 | 25,55 | 26,19 | 25,19 | 25,96 | 2,24% | 4.833,00 |
| 02.01.2026 | 25,06 | 25,43 | 24,96 | 25,39 | 1,03% | 717,00 |
| 30.12.2025 | 25,07 | 25,15 | 24,94 | 25,13 | 0,76% | 1.560,00 |
| 29.12.2025 | 24,67 | 24,98 | 24,64 | 24,94 | 1,55% | 2.342,00 |
| 23.12.2025 | 24,40 | 24,69 | 24,39 | 24,56 | 0,53% | 2.759,00 |
| 22.12.2025 | 24,34 | 24,44 | 23,96 | 24,43 | 0,95% | 10.554,00 |
| 19.12.2025 | 24,26 | 24,40 | 24,13 | 24,20 | 0,17% | 8.167,00 |
| 18.12.2025 | 24,21 | 24,32 | 24,12 | 24,16 | 0,00% | 224,00 |
| 17.12.2025 | 24,09 | 24,36 | 24,09 | 24,16 | 0,08% | 10,00 |
| 16.12.2025 | 23,96 | 24,27 | 23,74 | 24,14 | 0,37% | 3.468,00 |
| 15.12.2025 | 23,79 | 24,22 | 23,75 | 24,05 | 0,92% | 123,00 |
| 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 |