24,740€
-2,33%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,39 | 25,39 | 24,55 | 24,84 | -1,93% | 5.534,00 |
| 28.05.2026 | 25,86 | 26,04 | 25,16 | 25,33 | -1,97% | 5.595,00 |
| 27.05.2026 | 29,14 | 29,15 | 25,24 | 25,84 | -12,91% | 19.062,00 |
| 26.05.2026 | 29,83 | 30,04 | 29,50 | 29,67 | -0,93% | 186,00 |
| 25.05.2026 | 30,39 | 30,41 | 29,77 | 29,95 | -0,13% | 2.560,00 |
| 22.05.2026 | 30,31 | 30,36 | 29,84 | 29,99 | -1,48% | 1.294,00 |
| 21.05.2026 | 30,45 | 30,64 | 30,14 | 30,44 | 1,00% | 1.614,00 |
| 20.05.2026 | 29,83 | 30,46 | 29,81 | 30,14 | 0,74% | 1.979,00 |
| 19.05.2026 | 29,67 | 30,12 | 29,66 | 29,92 | 0,91% | 5.562,00 |
| 18.05.2026 | 29,31 | 29,86 | 29,19 | 29,65 | 0,75% | 1.080,00 |
| 15.05.2026 | 29,11 | 29,72 | 29,10 | 29,43 | 1,52% | 1.625,00 |
| 14.05.2026 | 29,01 | 29,33 | 28,86 | 28,99 | 0,28% | 2.690,00 |
| 13.05.2026 | 28,87 | 29,06 | 28,66 | 28,91 | 0,73% | 1.176,00 |
| 12.05.2026 | 28,32 | 28,97 | 28,18 | 28,70 | 0,95% | 2.388,00 |
| 11.05.2026 | 28,54 | 28,72 | 28,22 | 28,43 | -0,73% | 845,00 |
| 08.05.2026 | 28,04 | 28,68 | 28,00 | 28,64 | 2,10% | 1.613,00 |
| 07.05.2026 | 28,43 | 28,49 | 27,91 | 28,05 | -1,75% | 675,00 |
| 06.05.2026 | 28,43 | 28,55 | 27,90 | 28,55 | 1,35% | 2.449,00 |
| 05.05.2026 | 28,37 | 28,64 | 28,08 | 28,17 | -0,56% | 1.394,00 |
| 04.05.2026 | 27,51 | 28,39 | 27,43 | 28,33 | 3,09% | 890,00 |
| 30.04.2026 | 27,10 | 27,49 | 26,95 | 27,48 | 0,48% | 1.225,00 |
| 29.04.2026 | 28,43 | 28,45 | 27,30 | 27,35 | -3,43% | 1.312,00 |
| 28.04.2026 | 28,19 | 28,56 | 28,10 | 28,32 | 0,35% | 672,00 |
| 27.04.2026 | 28,10 | 28,38 | 26,99 | 28,22 | 0,14% | 2.112,00 |
| 24.04.2026 | 28,65 | 29,25 | 27,81 | 28,18 | 0,43% | 5.448,00 |
| 23.04.2026 | 27,70 | 28,25 | 27,68 | 28,06 | 1,04% | 1.133,00 |
| 22.04.2026 | 28,42 | 28,48 | 27,65 | 27,77 | -1,38% | 2.049,00 |
| 21.04.2026 | 28,14 | 28,45 | 27,94 | 28,16 | 0,21% | 1.326,00 |
| 20.04.2026 | 28,17 | 28,46 | 28,06 | 28,10 | 0,14% | 542,00 |
| 17.04.2026 | 28,45 | 28,84 | 27,93 | 28,06 | -1,16% | 2.098,00 |
| 16.04.2026 | 28,67 | 28,91 | 28,32 | 28,39 | -0,46% | - |
| 15.04.2026 | 28,64 | 28,98 | 28,42 | 28,52 | -0,56% | 771,00 |
| 14.04.2026 | 29,01 | 29,18 | 28,67 | 28,68 | -1,34% | 1.046,00 |
| 13.04.2026 | 28,57 | 29,11 | 28,57 | 29,07 | 2,40% | 1.657,00 |
| 10.04.2026 | 28,35 | 28,94 | 28,25 | 28,39 | -0,91% | 2.102,00 |
| 09.04.2026 | 27,97 | 28,71 | 27,89 | 28,65 | 2,32% | 503,00 |
| 08.04.2026 | 29,01 | 29,05 | 27,56 | 28,00 | -2,10% | 2.536,00 |
| 07.04.2026 | 27,78 | 28,62 | 27,76 | 28,60 | 2,91% | 4.965,00 |
| 02.04.2026 | 27,58 | 27,96 | 27,39 | 27,79 | 0,80% | 951,00 |
| 01.04.2026 | 28,00 | 28,12 | 27,30 | 27,57 | -1,36% | 246,00 |
| 31.03.2026 | 27,84 | 27,96 | 27,55 | 27,95 | 1,19% | 1.028,00 |
| 30.03.2026 | 27,72 | 27,85 | 27,20 | 27,62 | -0,22% | 1.193,00 |
| 27.03.2026 | 28,05 | 28,47 | 27,66 | 27,68 | -1,21% | 1.708,00 |
| 26.03.2026 | 27,58 | 28,22 | 27,56 | 28,02 | 1,41% | 1.444,00 |
| 25.03.2026 | 27,55 | 28,13 | 27,47 | 27,63 | 0,47% | 4.803,00 |
| 24.03.2026 | 27,24 | 27,75 | 27,12 | 27,50 | 0,22% | 1.569,00 |
| 23.03.2026 | 26,67 | 27,84 | 26,63 | 27,44 | 2,05% | 2.223,00 |
| 20.03.2026 | 27,66 | 27,75 | 26,73 | 26,89 | -3,03% | 6.172,00 |
| 19.03.2026 | 27,34 | 27,92 | 27,34 | 27,73 | 1,28% | 1.197,00 |
| 18.03.2026 | 27,52 | 27,70 | 27,16 | 27,38 | -0,69% | 387,00 |
| 17.03.2026 | 27,57 | 27,89 | 27,33 | 27,57 | -0,43% | 80,00 |
| 16.03.2026 | 28,00 | 28,02 | 27,40 | 27,69 | -1,28% | 1.225,00 |
| 13.03.2026 | 27,51 | 28,12 | 27,43 | 28,05 | 1,89% | 1.976,00 |
| 12.03.2026 | 27,32 | 27,84 | 27,08 | 27,53 | 1,18% | 1.363,00 |
| 11.03.2026 | 27,35 | 27,53 | 27,12 | 27,21 | -0,37% | 1.673,00 |
| 10.03.2026 | 28,10 | 28,34 | 27,28 | 27,31 | -3,16% | 1.752,00 |
| 09.03.2026 | 27,46 | 28,55 | 27,46 | 28,20 | 2,10% | 7.532,00 |
| 06.03.2026 | 27,75 | 27,77 | 27,04 | 27,62 | 0,00% | 2.970,00 |
| 05.03.2026 | 27,26 | 27,63 | 26,65 | 27,62 | 1,69% | 1.959,00 |
| 04.03.2026 | 27,69 | 27,93 | 27,03 | 27,16 | -2,58% | 1.606,00 |
| 03.03.2026 | 26,94 | 28,12 | 26,68 | 27,88 | 3,30% | 15.299,00 |
| 02.03.2026 | 26,26 | 27,35 | 26,24 | 26,99 | 2,20% | 2.682,00 |
| 27.02.2026 | 26,19 | 26,54 | 26,02 | 26,41 | 0,76% | 1.532,00 |
| 26.02.2026 | 25,76 | 26,40 | 25,74 | 26,21 | 1,59% | 1.143,00 |
| 25.02.2026 | 25,76 | 25,81 | 25,43 | 25,80 | 0,16% | 385,00 |
| 24.02.2026 | 26,14 | 26,18 | 25,63 | 25,76 | -1,23% | 558,00 |
| 23.02.2026 | 26,13 | 26,42 | 26,05 | 26,08 | -0,69% | 260,00 |
| 20.02.2026 | 26,07 | 26,28 | 25,94 | 26,26 | 0,50% | 305,00 |
| 19.02.2026 | 26,31 | 26,46 | 26,05 | 26,13 | -0,57% | 706,00 |
| 18.02.2026 | 26,03 | 26,47 | 26,00 | 26,28 | 0,65% | 14.148,00 |
| 17.02.2026 | 25,58 | 26,12 | 25,44 | 26,11 | 1,75% | 1.817,00 |
| 16.02.2026 | 25,86 | 25,89 | 25,54 | 25,66 | -0,77% | 31.383,00 |
| 13.02.2026 | 26,76 | 26,83 | 25,45 | 25,86 | -3,62% | 3.134,00 |
| 12.02.2026 | 26,05 | 27,16 | 25,75 | 26,83 | 3,43% | 2.901,00 |
| 11.02.2026 | 26,93 | 26,93 | 25,76 | 25,94 | -3,64% | 1.683,00 |
| 10.02.2026 | 26,70 | 26,98 | 26,50 | 26,92 | 0,67% | 1.042,00 |
| 09.02.2026 | 26,61 | 26,97 | 26,45 | 26,74 | 0,72% | 125,00 |
| 06.02.2026 | 27,21 | 27,23 | 26,43 | 26,55 | -2,78% | 1.932,00 |
| 05.02.2026 | 27,28 | 27,34 | 26,95 | 27,31 | 0,33% | 3.242,00 |
| 04.02.2026 | 27,53 | 27,57 | 26,91 | 27,22 | -0,95% | 3.080,00 |
| 03.02.2026 | 27,10 | 27,52 | 27,09 | 27,48 | 0,66% | 2.862,00 |
| 02.02.2026 | 27,32 | 28,12 | 27,13 | 27,30 | -0,51% | 1.464,00 |
| 30.01.2026 | 27,64 | 28,07 | 27,31 | 27,44 | -0,97% | 2.545,00 |
| 29.01.2026 | 27,20 | 27,73 | 27,16 | 27,71 | 1,54% | 1.698,00 |
| 28.01.2026 | 27,24 | 27,47 | 27,20 | 27,29 | 0,29% | 2.070,00 |
| 27.01.2026 | 27,04 | 27,29 | 26,98 | 27,21 | 0,89% | 1.421,00 |
| 26.01.2026 | 27,38 | 27,41 | 26,55 | 26,97 | -1,35% | 2.999,00 |
| 23.01.2026 | 27,22 | 27,43 | 27,02 | 27,34 | 0,37% | 1.402,00 |
| 22.01.2026 | 27,09 | 27,45 | 27,00 | 27,24 | 0,18% | 1.468,00 |
| 21.01.2026 | 27,58 | 27,62 | 26,72 | 27,19 | -1,41% | 1.687,00 |
| 20.01.2026 | 26,91 | 27,62 | 26,85 | 27,58 | 2,07% | 994,00 |
| 19.01.2026 | 26,55 | 27,17 | 26,54 | 27,02 | 0,67% | 1.720,00 |
| 16.01.2026 | 27,03 | 27,26 | 26,75 | 26,84 | -1,18% | 126,00 |
| 15.01.2026 | 27,08 | 27,24 | 26,67 | 27,16 | 0,82% | 1.296,00 |
| 14.01.2026 | 26,09 | 27,44 | 26,08 | 26,94 | 3,74% | 1.475,00 |
| 13.01.2026 | 26,05 | 26,14 | 25,95 | 25,97 | 0,23% | 300,00 |
| 12.01.2026 | 25,96 | 25,96 | 25,89 | 25,91 | -0,23% | 70,00 |
| 09.01.2026 | 25,98 | 26,05 | 25,55 | 25,97 | 0,12% | 1.572,00 |
| 08.01.2026 | 25,47 | 25,95 | 25,41 | 25,94 | 1,53% | 281,00 |
| 07.01.2026 | 26,15 | 26,24 | 25,42 | 25,55 | -2,41% | 2.231,00 |