FLOW TRADERS LTD EO 3,50
[WKN: A3D5AT | ISIN: BMG3602E1084]
Aktienkurse
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