25,610€
-0,77%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,82 | 25,85 | 25,81 | 25,83 | 0,08% | - |
| 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 |
| 13.10.2025 | 26,58 | 26,70 | 25,70 | 25,93 | -1,29% | 4.639,00 |
| 10.10.2025 | 25,57 | 26,42 | 25,57 | 26,27 | 2,90% | 3.283,00 |
| 09.10.2025 | 25,09 | 25,70 | 25,05 | 25,53 | 1,88% | 1.338,00 |
| 08.10.2025 | 24,87 | 25,34 | 24,87 | 25,06 | 0,52% | 1.793,00 |
| 07.10.2025 | 24,78 | 25,15 | 24,75 | 24,93 | 0,12% | 3.720,00 |
| 06.10.2025 | 25,03 | 25,10 | 24,75 | 24,90 | -0,20% | 730,00 |
| 03.10.2025 | 25,24 | 25,39 | 24,90 | 24,95 | -1,03% | 1.493,00 |
| 02.10.2025 | 25,41 | 25,46 | 24,87 | 25,21 | -0,55% | 81,00 |
| 01.10.2025 | 25,59 | 25,86 | 25,24 | 25,35 | -0,78% | 966,00 |
| 30.09.2025 | 25,25 | 25,65 | 25,23 | 25,55 | 1,15% | 930,00 |
| 29.09.2025 | 25,15 | 25,33 | 24,77 | 25,26 | 2,72% | 745,00 |
| 26.09.2025 | 24,86 | 25,47 | 24,00 | 24,59 | -1,21% | 5.387,00 |
| 25.09.2025 | 26,55 | 26,59 | 24,89 | 24,89 | -6,18% | 3.141,00 |
| 24.09.2025 | 26,71 | 26,90 | 26,46 | 26,53 | -1,59% | 545,00 |
| 23.09.2025 | 27,35 | 27,41 | 26,96 | 26,96 | -1,46% | 186,00 |
| 22.09.2025 | 27,03 | 27,52 | 26,98 | 27,36 | 1,22% | 3.232,00 |
| 19.09.2025 | 27,03 | 27,15 | 26,78 | 27,03 | 0,22% | 958,00 |
| 18.09.2025 | 26,64 | 27,01 | 26,50 | 26,97 | 1,39% | 7.475,00 |
| 17.09.2025 | 26,74 | 26,84 | 26,32 | 26,60 | -0,49% | 934,00 |
| 16.09.2025 | 26,66 | 26,95 | 26,53 | 26,73 | 0,30% | 1.582,00 |
| 15.09.2025 | 24,88 | 26,79 | 24,85 | 26,65 | 6,86% | 5.352,00 |
| 12.09.2025 | 24,91 | 24,95 | 24,83 | 24,94 | -0,52% | - |
| 11.09.2025 | 24,91 | 25,14 | 24,88 | 25,07 | -0,67% | 1.285,00 |
| 10.09.2025 | 25,03 | 25,26 | 24,98 | 25,24 | 0,96% | 1.197,00 |
| 09.09.2025 | 25,04 | 25,30 | 24,87 | 25,00 | -0,28% | 2.473,00 |
| 08.09.2025 | 25,12 | 25,20 | 24,81 | 25,07 | -0,12% | 1.021,00 |
| 05.09.2025 | 25,39 | 25,39 | 25,00 | 25,10 | -0,40% | 371,00 |
| 04.09.2025 | 25,11 | 25,38 | 24,82 | 25,20 | 0,44% | 583,00 |
| 03.09.2025 | 25,13 | 25,18 | 24,60 | 25,09 | 0,00% | 696,00 |
| 02.09.2025 | 25,12 | 25,27 | 24,84 | 25,09 | -0,55% | 1.011,00 |
| 01.09.2025 | 25,41 | 25,47 | 24,90 | 25,23 | -0,55% | 951,00 |
| 29.08.2025 | 25,22 | 25,43 | 25,07 | 25,37 | 0,55% | 195,00 |
| 28.08.2025 | 25,46 | 25,55 | 25,07 | 25,23 | -0,86% | 2.215,00 |
| 27.08.2025 | 25,57 | 25,57 | 25,18 | 25,45 | -0,55% | - |
| 26.08.2025 | 25,32 | 25,60 | 25,18 | 25,59 | 0,87% | 1.185,00 |
| 25.08.2025 | 25,08 | 25,64 | 25,04 | 25,37 | 1,08% | 373,00 |
| 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 |