30,110€
2,07%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,74 | 30,71 | 29,49 | 30,11 | 2,07% | 17.548,00 |
| 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 |
| 01.04.2025 | 27,45 | 27,53 | 26,80 | 26,94 | -2,04% | 5.565,00 |
| 31.03.2025 | 27,17 | 27,81 | 27,17 | 27,50 | 0,29% | 2.759,00 |
| 28.03.2025 | 27,61 | 27,65 | 27,17 | 27,42 | -1,15% | 1.361,00 |
| 27.03.2025 | 27,47 | 27,96 | 27,35 | 27,74 | 0,80% | 3.169,00 |
| 26.03.2025 | 27,39 | 27,66 | 27,39 | 27,52 | 0,51% | 2.674,00 |
| 25.03.2025 | 27,32 | 27,41 | 27,04 | 27,38 | 0,11% | 2.601,00 |
| 24.03.2025 | 27,45 | 27,47 | 27,04 | 27,35 | -0,04% | 3.778,00 |
| 21.03.2025 | 27,36 | 27,60 | 27,14 | 27,36 | 0,00% | 2.336,00 |
| 20.03.2025 | 26,91 | 27,39 | 26,82 | 27,36 | 1,41% | 1.562,00 |
| 19.03.2025 | 27,19 | 27,20 | 26,82 | 26,98 | -0,77% | 870,00 |
| 18.03.2025 | 27,40 | 27,40 | 26,61 | 27,19 | -0,80% | 1.602,00 |
| 17.03.2025 | 27,17 | 27,42 | 27,00 | 27,41 | 0,51% | 2.430,00 |
| 14.03.2025 | 26,70 | 27,29 | 26,48 | 27,27 | 2,52% | 3.354,00 |
| 13.03.2025 | 26,81 | 26,85 | 26,44 | 26,60 | -0,93% | 4.136,00 |
| 12.03.2025 | 26,58 | 27,18 | 26,50 | 26,85 | 1,17% | 2.480,00 |
| 11.03.2025 | 25,86 | 26,97 | 25,55 | 26,54 | 2,91% | 4.918,00 |
| 10.03.2025 | 25,80 | 25,82 | 25,27 | 25,79 | -0,27% | 8.007,00 |
| 07.03.2025 | 25,53 | 26,05 | 25,44 | 25,86 | 1,21% | 6.723,00 |
| 06.03.2025 | 25,48 | 25,80 | 25,26 | 25,55 | 0,75% | 2.945,00 |
| 05.03.2025 | 25,49 | 25,63 | 25,28 | 25,36 | 0,24% | 16.741,00 |
| 04.03.2025 | 25,98 | 25,99 | 25,29 | 25,30 | -2,54% | 8.906,00 |
| 03.03.2025 | 25,48 | 25,96 | 25,38 | 25,96 | 2,33% | 2.969,00 |
| 28.02.2025 | 25,24 | 25,55 | 25,10 | 25,37 | -0,12% | 5.925,00 |
| 27.02.2025 | 25,72 | 25,80 | 25,33 | 25,40 | -0,90% | 6.207,00 |
| 26.02.2025 | 26,09 | 26,11 | 25,54 | 25,63 | -1,35% | 9.219,00 |
| 25.02.2025 | 25,82 | 26,08 | 25,70 | 25,98 | 0,74% | 4.822,00 |
| 24.02.2025 | 26,36 | 26,37 | 25,78 | 25,79 | -1,49% | 1.934,00 |
| 21.02.2025 | 25,68 | 26,19 | 25,58 | 26,18 | 2,03% | 4.079,00 |
| 20.02.2025 | 26,05 | 26,17 | 25,61 | 25,66 | -1,35% | 2.568,00 |
| 19.02.2025 | 25,16 | 26,18 | 25,16 | 26,01 | 3,34% | 19.520,00 |
| 18.02.2025 | 25,23 | 25,55 | 25,06 | 25,17 | -0,36% | 2.678,00 |
| 17.02.2025 | 26,22 | 26,48 | 25,07 | 25,26 | -4,03% | 2.929,00 |
| 14.02.2025 | 26,57 | 26,62 | 25,84 | 26,32 | -1,02% | 4.766,00 |
| 13.02.2025 | 25,29 | 27,34 | 24,10 | 26,59 | 9,20% | 15.785,00 |
| 12.02.2025 | 23,85 | 24,41 | 23,84 | 24,35 | 2,01% | 4.457,00 |
| 11.02.2025 | 24,00 | 24,03 | 23,76 | 23,87 | -0,58% | 1.304,00 |
| 10.02.2025 | 24,16 | 24,21 | 23,84 | 24,01 | 0,00% | 1.570,00 |
| 07.02.2025 | 24,26 | 24,36 | 23,74 | 24,01 | -0,83% | 937,00 |
| 06.02.2025 | 24,72 | 24,76 | 24,17 | 24,21 | -1,90% | 2.529,00 |
| 05.02.2025 | 24,44 | 24,73 | 24,40 | 24,68 | 0,82% | 1.537,00 |
| 04.02.2025 | 24,47 | 24,56 | 24,29 | 24,48 | 0,37% | 3.186,00 |
| 03.02.2025 | 24,17 | 24,60 | 24,03 | 24,39 | 1,16% | 4.232,00 |
| 31.01.2025 | 23,72 | 24,33 | 23,72 | 24,11 | 1,69% | 1.590,00 |
| 30.01.2025 | 23,66 | 24,06 | 23,64 | 23,71 | 0,51% | 720,00 |
| 29.01.2025 | 23,94 | 23,96 | 23,30 | 23,59 | -0,76% | 1.089,00 |
| 28.01.2025 | 23,66 | 23,82 | 23,41 | 23,77 | 0,08% | 764,00 |
| 27.01.2025 | 23,05 | 24,00 | 23,03 | 23,75 | 2,02% | 2.917,00 |
| 24.01.2025 | 23,84 | 23,86 | 23,24 | 23,28 | -2,14% | 1.392,00 |
| 23.01.2025 | 23,64 | 24,05 | 23,62 | 23,79 | 0,76% | 1.965,00 |
| 22.01.2025 | 23,48 | 23,81 | 22,81 | 23,61 | -0,17% | 3.335,00 |
| 21.01.2025 | 23,44 | 23,80 | 23,41 | 23,65 | 1,50% | 4.053,00 |
| 20.01.2025 | 23,83 | 24,26 | 23,29 | 23,30 | -2,39% | 6.727,00 |
| 17.01.2025 | 23,60 | 23,92 | 23,49 | 23,87 | 1,36% | 2.560,00 |
| 16.01.2025 | 23,22 | 23,74 | 22,94 | 23,55 | 1,99% | 932,00 |
| 15.01.2025 | 22,82 | 23,13 | 22,82 | 23,09 | 1,14% | 1.222,00 |
| 14.01.2025 | 23,07 | 23,13 | 22,76 | 22,83 | -0,87% | 580,00 |
| 13.01.2025 | 23,12 | 23,16 | 22,84 | 23,03 | -0,95% | 3.770,00 |
| 10.01.2025 | 23,50 | 23,63 | 23,04 | 23,25 | -1,23% | 9.733,00 |
| 09.01.2025 | 23,26 | 23,60 | 23,02 | 23,54 | 0,99% | 2.614,00 |
| 08.01.2025 | 22,83 | 23,38 | 22,82 | 23,31 | 1,48% | 3.356,00 |
| 07.01.2025 | 21,79 | 22,97 | 21,77 | 22,97 | 5,37% | 1.852,00 |
| 06.01.2025 | 21,82 | 21,93 | 21,64 | 21,80 | -0,41% | 2.187,00 |
| 03.01.2025 | 21,98 | 22,18 | 21,86 | 21,89 | -0,18% | 1.511,00 |
| 02.01.2025 | 21,60 | 22,07 | 21,58 | 21,93 | 1,76% | 2.998,00 |
| 30.12.2024 | 21,56 | 21,65 | 21,50 | 21,55 | -0,28% | 908,00 |
| 27.12.2024 | 21,39 | 21,72 | 21,36 | 21,61 | 0,37% | 677,00 |
| 23.12.2024 | 21,75 | 21,75 | 21,38 | 21,53 | -1,10% | 2.546,00 |
| 20.12.2024 | 22,40 | 22,46 | 21,66 | 21,77 | -3,33% | 4.596,00 |
| 19.12.2024 | 22,26 | 22,71 | 22,24 | 22,52 | 1,49% | 1.275,00 |
| 18.12.2024 | 22,34 | 22,46 | 21,96 | 22,19 | -0,63% | 1.723,00 |
| 17.12.2024 | 22,42 | 22,65 | 22,30 | 22,33 | -0,53% | 1.869,00 |
| 16.12.2024 | 22,46 | 22,66 | 22,31 | 22,45 | -0,13% | 2.274,00 |
| 13.12.2024 | 21,46 | 22,60 | 21,46 | 22,48 | 4,70% | 5.181,00 |
| 12.12.2024 | 21,12 | 21,52 | 21,10 | 21,47 | 1,51% | 11.080,00 |
| 11.12.2024 | 21,11 | 21,18 | 21,03 | 21,15 | 0,38% | 2.782,00 |
| 10.12.2024 | 21,07 | 21,18 | 20,99 | 21,07 | -0,19% | 371,00 |
| 09.12.2024 | 21,29 | 21,43 | 21,04 | 21,11 | -0,98% | 1.439,00 |
| 06.12.2024 | 21,34 | 21,62 | 21,28 | 21,32 | -0,23% | 2.783,00 |
| 05.12.2024 | 21,18 | 21,59 | 21,16 | 21,37 | 0,94% | 2.720,00 |
| 04.12.2024 | 20,83 | 21,30 | 20,78 | 21,17 | 1,63% | 4.385,00 |
| 03.12.2024 | 20,98 | 21,02 | 20,78 | 20,83 | -0,76% | 4.407,00 |
| 02.12.2024 | 21,03 | 21,29 | 20,90 | 20,99 | -0,80% | 2.561,00 |
| 29.11.2024 | 21,28 | 21,32 | 21,08 | 21,16 | -0,33% | 3.154,00 |
| 28.11.2024 | 21,29 | 21,31 | 21,11 | 21,23 | 0,14% | 4.049,00 |
| 27.11.2024 | 20,99 | 21,20 | 20,83 | 21,20 | 0,95% | 1.139,00 |
| 26.11.2024 | 21,15 | 21,26 | 20,96 | 21,00 | -1,13% | 359,00 |
| 25.11.2024 | 21,34 | 21,42 | 21,08 | 21,24 | -0,14% | 2.005,00 |
| 22.11.2024 | 21,60 | 21,78 | 21,22 | 21,27 | -1,62% | 990,00 |
| 21.11.2024 | 21,72 | 21,81 | 21,48 | 21,62 | -0,46% | 2.524,00 |
| 20.11.2024 | 21,77 | 21,95 | 21,67 | 21,72 | 0,37% | 3.461,00 |
| 19.11.2024 | 21,21 | 21,76 | 21,17 | 21,64 | 2,37% | 8.040,00 |
| 18.11.2024 | 21,36 | 21,39 | 21,08 | 21,14 | -0,84% | 4.493,00 |