25,190€
-0,28%
Echtzeit-Aktienkurs FLOW TRADERS LTD EO 3,50
Bid:
Ask:
Aktienkurse zur FLOW TRADERS LTD EO 3,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 20,97 | 21,34 | 20,93 | 21,32 | 1,33% | 1.453,00 |
| 14.11.2024 | 21,06 | 21,21 | 20,95 | 21,04 | -0,43% | 2.429,00 |
| 13.11.2024 | 20,81 | 21,33 | 20,81 | 21,13 | 0,67% | 1.524,00 |
| 12.11.2024 | 21,35 | 21,68 | 20,70 | 20,99 | -2,60% | 8.920,00 |
| 11.11.2024 | 21,59 | 21,74 | 21,46 | 21,55 | 0,00% | 2.840,00 |
| 08.11.2024 | 21,55 | 21,79 | 21,46 | 21,55 | -0,23% | 2.576,00 |
| 07.11.2024 | 21,40 | 21,69 | 21,20 | 21,60 | 1,17% | 3.186,00 |
| 06.11.2024 | 21,70 | 21,90 | 20,86 | 21,35 | -1,48% | 5.873,00 |
| 05.11.2024 | 20,49 | 21,72 | 20,47 | 21,67 | 6,12% | 8.733,00 |
| 04.11.2024 | 20,55 | 20,65 | 20,40 | 20,42 | -0,29% | 2.127,00 |
| 01.11.2024 | 21,03 | 21,21 | 20,42 | 20,48 | -2,75% | 2.238,00 |
| 31.10.2024 | 20,75 | 21,71 | 20,58 | 21,06 | 2,23% | 8.102,00 |
| 30.10.2024 | 21,06 | 21,18 | 20,56 | 20,60 | -2,32% | 2.775,00 |
| 29.10.2024 | 21,14 | 21,34 | 21,02 | 21,09 | -0,19% | 856,00 |
| 28.10.2024 | 21,21 | 21,33 | 20,93 | 21,13 | 0,24% | 1.631,00 |
| 25.10.2024 | 21,33 | 21,44 | 21,00 | 21,08 | -1,26% | 1.081,00 |
| 24.10.2024 | 21,74 | 22,00 | 21,26 | 21,35 | -1,66% | 7.963,00 |
| 23.10.2024 | 21,87 | 21,90 | 21,56 | 21,71 | -0,69% | 2.199,00 |
| 22.10.2024 | 21,66 | 22,13 | 21,54 | 21,86 | 0,88% | 2.915,00 |
| 21.10.2024 | 21,67 | 22,13 | 21,59 | 21,67 | -0,23% | 9.738,00 |
| 18.10.2024 | 21,59 | 21,82 | 21,53 | 21,72 | 0,65% | 5.870,00 |
| 17.10.2024 | 21,61 | 21,75 | 21,51 | 21,58 | -0,28% | 4.582,00 |
| 16.10.2024 | 21,21 | 21,69 | 21,15 | 21,64 | 1,88% | 4.118,00 |
| 15.10.2024 | 20,95 | 21,34 | 20,95 | 21,24 | 1,24% | 2.788,00 |
| 14.10.2024 | 21,27 | 21,37 | 20,97 | 20,98 | -1,36% | 2.025,00 |
| 11.10.2024 | 21,10 | 21,45 | 21,10 | 21,27 | 0,42% | 1.675,00 |
| 10.10.2024 | 20,84 | 21,28 | 20,62 | 21,18 | 1,73% | 5.390,00 |
| 09.10.2024 | 21,06 | 21,35 | 20,72 | 20,82 | -1,33% | 4.837,00 |
| 08.10.2024 | 20,64 | 21,22 | 20,58 | 21,10 | 1,49% | 8.987,00 |
| 07.10.2024 | 20,76 | 21,09 | 20,70 | 20,79 | -0,53% | 5.894,00 |
| 04.10.2024 | 20,13 | 20,94 | 20,08 | 20,90 | 4,08% | 10.701,00 |
| 03.10.2024 | 19,62 | 20,17 | 19,61 | 20,08 | 1,85% | 4.930,00 |
| 02.10.2024 | 19,33 | 19,88 | 19,30 | 19,72 | 2,23% | 3.793,00 |
| 01.10.2024 | 18,99 | 19,37 | 18,93 | 19,29 | 1,58% | 4.555,00 |
| 30.09.2024 | 18,70 | 19,11 | 18,64 | 18,99 | 1,88% | 624,00 |
| 27.09.2024 | 18,12 | 18,74 | 18,12 | 18,64 | 2,56% | 3.453,00 |
| 26.09.2024 | 18,07 | 18,27 | 17,92 | 18,17 | 1,68% | 2.992,00 |
| 25.09.2024 | 17,83 | 18,07 | 17,81 | 17,87 | -0,28% | 54,00 |