25,100€
0,44%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 26,66 | 26,89 | 26,55 | 26,88 | 0,75% | 2.305,00 |
| 24.07.2025 | 26,93 | 26,97 | 26,51 | 26,68 | -1,08% | 228,00 |
| 23.07.2025 | 27,15 | 27,15 | 26,56 | 26,97 | 0,33% | 1.736,00 |
| 22.07.2025 | 26,87 | 27,18 | 26,80 | 26,88 | -0,15% | 3.603,00 |
| 21.07.2025 | 27,31 | 27,42 | 26,83 | 26,92 | -1,39% | 882,00 |
| 18.07.2025 | 27,57 | 27,60 | 27,28 | 27,30 | -0,58% | 851,00 |
| 17.07.2025 | 27,63 | 27,69 | 27,33 | 27,46 | -0,44% | 953,00 |
| 16.07.2025 | 27,27 | 27,65 | 27,19 | 27,58 | 0,88% | 2.535,00 |
| 15.07.2025 | 27,58 | 27,60 | 27,23 | 27,34 | -0,69% | 203,00 |
| 14.07.2025 | 27,05 | 27,78 | 27,01 | 27,53 | 0,99% | 1.299,00 |
| 11.07.2025 | 26,82 | 27,35 | 26,79 | 27,26 | 1,11% | 2.199,00 |
| 10.07.2025 | 27,15 | 27,15 | 26,84 | 26,96 | -0,88% | 1.661,00 |
| 09.07.2025 | 27,65 | 27,84 | 26,92 | 27,20 | -1,66% | 571,00 |
| 08.07.2025 | 27,51 | 28,06 | 27,49 | 27,66 | 0,88% | 828,00 |
| 07.07.2025 | 26,99 | 27,56 | 26,81 | 27,42 | 2,08% | 835,00 |
| 04.07.2025 | 27,73 | 27,86 | 26,78 | 26,86 | -3,21% | 2.548,00 |
| 03.07.2025 | 27,88 | 28,13 | 27,73 | 27,75 | -1,18% | 751,00 |
| 02.07.2025 | 28,07 | 28,14 | 27,76 | 28,08 | 0,29% | 633,00 |
| 01.07.2025 | 27,60 | 28,33 | 27,59 | 28,00 | 1,38% | 913,00 |
| 30.06.2025 | 27,16 | 27,62 | 26,96 | 27,62 | 1,77% | 6.649,00 |
| 27.06.2025 | 28,93 | 29,03 | 26,16 | 27,14 | -6,25% | 17.129,00 |
| 26.06.2025 | 29,21 | 29,74 | 28,39 | 28,95 | -0,58% | 6.260,00 |
| 25.06.2025 | 28,91 | 29,25 | 28,82 | 29,12 | 0,69% | 954,00 |
| 24.06.2025 | 29,13 | 29,23 | 28,39 | 28,92 | -0,86% | 1.565,00 |
| 23.06.2025 | 29,90 | 29,91 | 28,94 | 29,17 | -0,07% | 3.928,00 |
| 20.06.2025 | 29,71 | 29,73 | 29,12 | 29,19 | -0,98% | 1.002,00 |
| 19.06.2025 | 29,31 | 29,65 | 29,14 | 29,48 | -0,10% | 660,00 |
| 18.06.2025 | 29,80 | 29,90 | 29,35 | 29,51 | -0,71% | 364,00 |
| 17.06.2025 | 29,68 | 29,98 | 29,56 | 29,72 | -0,34% | 680,00 |
| 16.06.2025 | 29,09 | 30,05 | 29,07 | 29,82 | 2,76% | 3.836,00 |
| 13.06.2025 | 28,97 | 29,53 | 28,74 | 29,02 | -0,21% | 2.640,00 |
| 12.06.2025 | 28,83 | 29,35 | 28,83 | 29,08 | 0,35% | 861,00 |
| 11.06.2025 | 28,70 | 28,98 | 28,70 | 28,98 | 0,69% | 1.789,00 |
| 10.06.2025 | 29,04 | 29,13 | 28,68 | 28,78 | -0,69% | 12.630,00 |
| 09.06.2025 | 29,37 | 29,67 | 28,98 | 28,98 | -1,40% | 633,00 |
| 06.06.2025 | 29,09 | 29,51 | 29,03 | 29,39 | 1,24% | 1.401,00 |
| 05.06.2025 | 28,81 | 29,33 | 28,79 | 29,03 | 0,66% | 1.934,00 |
| 04.06.2025 | 29,03 | 29,08 | 28,69 | 28,84 | -0,41% | 85,00 |
| 03.06.2025 | 29,25 | 29,54 | 28,90 | 28,96 | -1,30% | 3.072,00 |
| 02.06.2025 | 29,48 | 29,59 | 29,06 | 29,34 | -0,07% | 1.941,00 |
| 30.05.2025 | 28,98 | 29,62 | 28,92 | 29,36 | 1,52% | 1.449,00 |
| 29.05.2025 | 29,16 | 29,16 | 28,20 | 28,92 | -0,38% | 1.650,00 |
| 28.05.2025 | 28,19 | 29,17 | 28,15 | 29,03 | 2,65% | 2.932,00 |
| 27.05.2025 | 28,01 | 28,30 | 27,65 | 28,28 | 1,22% | 3.173,00 |
| 26.05.2025 | 29,24 | 29,64 | 27,84 | 27,94 | -5,13% | 6.183,00 |
| 23.05.2025 | 28,57 | 30,00 | 28,42 | 29,45 | 2,97% | 4.990,00 |
| 22.05.2025 | 27,77 | 28,82 | 27,73 | 28,60 | 3,17% | 1.344,00 |
| 21.05.2025 | 27,95 | 28,28 | 27,59 | 27,72 | -1,14% | 1.984,00 |
| 20.05.2025 | 28,21 | 28,25 | 27,87 | 28,04 | -0,99% | 1.641,00 |
| 19.05.2025 | 27,83 | 28,56 | 27,77 | 28,32 | 1,32% | 2.209,00 |
| 16.05.2025 | 27,61 | 27,97 | 27,25 | 27,95 | 1,19% | 1.700,00 |
| 15.05.2025 | 27,25 | 27,81 | 27,21 | 27,62 | 1,06% | 650,00 |
| 14.05.2025 | 27,39 | 27,70 | 27,16 | 27,33 | -0,58% | 2.620,00 |
| 13.05.2025 | 27,33 | 27,72 | 27,15 | 27,49 | 0,26% | 1.698,00 |
| 12.05.2025 | 28,45 | 28,56 | 27,40 | 27,42 | -3,31% | 4.029,00 |
| 09.05.2025 | 28,45 | 28,93 | 28,24 | 28,36 | 0,07% | 1.292,00 |
| 08.05.2025 | 28,17 | 28,63 | 27,86 | 28,34 | 0,50% | 1.808,00 |
| 07.05.2025 | 27,71 | 28,23 | 27,69 | 28,20 | 2,10% | 2.282,00 |
| 06.05.2025 | 27,38 | 28,47 | 27,28 | 27,62 | 0,69% | 2.479,00 |
| 05.05.2025 | 26,61 | 27,77 | 26,56 | 27,43 | 2,73% | 6.176,00 |
| 02.05.2025 | 26,33 | 26,85 | 26,20 | 26,70 | 1,37% | 3.328,00 |
| 30.04.2025 | 25,39 | 26,39 | 25,19 | 26,34 | 4,28% | 8.017,00 |
| 29.04.2025 | 24,94 | 25,43 | 24,60 | 25,26 | 1,32% | 9.744,00 |
| 28.04.2025 | 24,31 | 25,01 | 24,24 | 24,93 | 1,71% | 10.740,00 |
| 25.04.2025 | 24,13 | 24,63 | 23,59 | 24,51 | 0,70% | 18.085,00 |
| 24.04.2025 | 27,26 | 27,90 | 23,78 | 24,34 | -19,51% | 86.082,00 |
| 23.04.2025 | 29,97 | 30,28 | 29,46 | 30,24 | 0,67% | 5.022,00 |
| 22.04.2025 | 30,16 | 30,49 | 29,71 | 30,04 | -1,02% | 5.268,00 |
| 17.04.2025 | 31,09 | 31,21 | 30,26 | 30,35 | -1,68% | 2.052,00 |
| 16.04.2025 | 30,08 | 31,00 | 30,06 | 30,87 | 1,35% | 4.347,00 |
| 15.04.2025 | 30,30 | 30,56 | 29,79 | 30,46 | 0,36% | 4.878,00 |
| 14.04.2025 | 29,84 | 30,56 | 29,67 | 30,35 | 0,80% | 5.438,00 |
| 11.04.2025 | 29,74 | 30,71 | 29,49 | 30,11 | 2,07% | 17.594,00 |
| 10.04.2025 | 28,16 | 29,87 | 27,02 | 29,50 | 4,28% | 13.823,00 |
| 09.04.2025 | 28,85 | 29,80 | 28,00 | 28,29 | -0,88% | 21.224,00 |
| 08.04.2025 | 28,83 | 28,83 | 27,52 | 28,54 | -1,18% | 11.109,00 |
| 07.04.2025 | 28,51 | 29,99 | 28,35 | 28,88 | 3,00% | 20.202,00 |
| 04.04.2025 | 27,55 | 28,67 | 27,18 | 28,04 | 1,70% | 18.070,00 |
| 03.04.2025 | 26,84 | 28,26 | 26,84 | 27,57 | 1,36% | 3.204,00 |
| 02.04.2025 | 26,91 | 27,34 | 26,64 | 27,20 | 0,97% | 3.451,00 |