28,460€
-0,56%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,62 | 28,75 | 28,31 | 28,49 | -0,45% | 1.635,00 |
| 08.09.2026 | 28,64 | 29,05 | 28,53 | 28,62 | -0,31% | 773,00 |
| 07.09.2026 | 28,69 | 28,86 | 28,60 | 28,71 | -0,07% | 349,00 |
| 04.09.2026 | 28,81 | 28,94 | 28,55 | 28,73 | -0,35% | 172,00 |
| 03.09.2026 | 29,05 | 29,07 | 28,47 | 28,83 | -0,65% | 60,00 |
| 02.09.2026 | 28,76 | 29,06 | 28,50 | 29,02 | 0,76% | 200,00 |
| 01.09.2026 | 29,30 | 29,32 | 28,79 | 28,80 | -1,54% | 741,00 |
| 31.08.2026 | 29,40 | 29,58 | 29,20 | 29,25 | -0,51% | 82,00 |
| 28.08.2026 | 29,11 | 29,76 | 29,10 | 29,40 | 1,14% | 6.057,00 |
| 27.08.2026 | 28,76 | 29,07 | 28,50 | 29,07 | 1,40% | 70,00 |
| 26.08.2026 | 29,27 | 29,35 | 28,60 | 28,67 | -1,71% | 4.983,00 |
| 25.08.2026 | 29,13 | 29,54 | 29,03 | 29,17 | 0,21% | 1.735,00 |
| 24.08.2026 | 28,34 | 29,16 | 28,30 | 29,11 | 2,64% | 2.815,00 |
| 21.08.2026 | 27,76 | 28,50 | 27,54 | 28,36 | 2,38% | 1.490,00 |
| 20.08.2026 | 27,73 | 27,78 | 27,48 | 27,70 | 0,25% | 986,00 |
| 19.08.2026 | 27,80 | 28,00 | 27,44 | 27,63 | -0,90% | 3.364,00 |
| 18.08.2026 | 27,52 | 28,06 | 27,50 | 27,88 | 0,94% | 1.365,00 |
| 17.08.2026 | 27,67 | 27,95 | 27,38 | 27,62 | 0,15% | 499,00 |
| 14.08.2026 | 27,40 | 27,83 | 27,39 | 27,58 | 0,40% | 2.043,00 |
| 13.08.2026 | 27,47 | 27,65 | 27,30 | 27,47 | 0,22% | 850,00 |
| 12.08.2026 | 27,45 | 27,58 | 27,07 | 27,41 | -0,04% | 6.736,00 |
| 11.08.2026 | 27,31 | 27,52 | 27,01 | 27,42 | 0,62% | 4.232,00 |
| 10.08.2026 | 27,00 | 27,33 | 26,98 | 27,25 | 0,96% | 4.417,00 |
| 07.08.2026 | 26,83 | 27,10 | 26,67 | 26,99 | 0,71% | 11.791,00 |
| 06.08.2026 | 26,48 | 26,87 | 26,46 | 26,80 | 0,71% | 1.242,00 |
| 05.08.2026 | 26,64 | 26,77 | 26,30 | 26,61 | 0,04% | 1.270,00 |
| 04.08.2026 | 26,55 | 26,74 | 26,34 | 26,60 | 0,45% | 841,00 |
| 03.08.2026 | 26,56 | 26,65 | 26,02 | 26,48 | 0,11% | 1.143,00 |
| 31.07.2026 | 25,96 | 26,57 | 25,87 | 26,45 | 2,28% | 93,00 |
| 30.07.2026 | 25,39 | 27,12 | 25,33 | 25,86 | 1,81% | 1.514,00 |
| 29.07.2026 | 25,81 | 25,89 | 25,33 | 25,40 | -1,93% | 640,00 |
| 28.07.2026 | 25,88 | 26,12 | 25,75 | 25,90 | -0,15% | 620,00 |
| 27.07.2026 | 26,41 | 26,47 | 25,76 | 25,94 | -0,65% | 2.565,00 |
| 24.07.2026 | 26,05 | 26,44 | 25,99 | 26,11 | 0,54% | 448,00 |
| 23.07.2026 | 26,30 | 26,55 | 25,90 | 25,97 | -1,40% | 703,00 |
| 22.07.2026 | 25,83 | 26,66 | 25,77 | 26,34 | 2,01% | 1.410,00 |
| 21.07.2026 | 25,88 | 25,90 | 25,58 | 25,82 | 0,35% | 529,00 |
| 20.07.2026 | 25,80 | 26,12 | 25,70 | 25,73 | -0,43% | 45.201,00 |
| 17.07.2026 | 26,34 | 26,65 | 25,78 | 25,84 | -2,23% | 8.370,00 |
| 16.07.2026 | 26,46 | 26,57 | 26,19 | 26,43 | 0,95% | 1.043,00 |
| 15.07.2026 | 25,70 | 26,22 | 25,60 | 26,18 | 2,39% | 701,00 |
| 14.07.2026 | 25,62 | 25,74 | 25,39 | 25,57 | 0,43% | 2.643,00 |
| 13.07.2026 | 25,46 | 26,13 | 25,35 | 25,46 | -1,01% | 3.163,00 |
| 10.07.2026 | 25,71 | 26,01 | 25,54 | 25,72 | -0,27% | 32,00 |
| 09.07.2026 | 26,07 | 26,11 | 25,56 | 25,79 | -0,50% | 35,00 |
| 08.07.2026 | 25,75 | 25,96 | 25,69 | 25,92 | 0,35% | 262,00 |
| 07.07.2026 | 25,89 | 26,24 | 25,71 | 25,83 | -0,50% | 80,00 |
| 06.07.2026 | 25,50 | 26,04 | 25,50 | 25,96 | 1,68% | 11.393,00 |
| 03.07.2026 | 25,98 | 26,02 | 25,44 | 25,53 | -0,66% | 742,00 |
| 02.07.2026 | 25,79 | 25,96 | 25,11 | 25,70 | -0,46% | 312,00 |
| 01.07.2026 | 25,85 | 25,95 | 25,53 | 25,82 | -0,12% | 813,00 |
| 30.06.2026 | 25,87 | 25,89 | 25,50 | 25,85 | 0,23% | - |
| 29.06.2026 | 25,49 | 25,83 | 25,43 | 25,79 | 2,30% | 185,00 |
| 26.06.2026 | 26,13 | 26,23 | 25,17 | 25,21 | -4,47% | 1.685,00 |
| 25.06.2026 | 26,08 | 26,66 | 25,44 | 26,39 | 1,81% | 1.337,00 |
| 24.06.2026 | 26,37 | 26,41 | 25,80 | 25,92 | -1,63% | 380,00 |
| 23.06.2026 | 25,33 | 26,47 | 25,24 | 26,35 | 2,09% | 11.362,00 |
| 22.06.2026 | 25,70 | 25,96 | 25,68 | 25,81 | 0,70% | 472,00 |
| 19.06.2026 | 25,59 | 25,95 | 25,57 | 25,63 | -0,27% | 274,00 |
| 18.06.2026 | 25,82 | 25,94 | 25,45 | 25,70 | -0,19% | 346,00 |
| 17.06.2026 | 25,79 | 25,97 | 25,53 | 25,75 | 0,16% | 980,00 |
| 16.06.2026 | 25,67 | 25,73 | 25,67 | 25,71 | 0,12% | - |
| 15.06.2026 | 26,47 | 26,55 | 25,66 | 25,68 | -1,80% | 3.237,00 |
| 12.06.2026 | 25,90 | 26,35 | 25,48 | 26,15 | 1,08% | 2.339,00 |
| 11.06.2026 | 25,40 | 25,91 | 25,10 | 25,87 | 2,17% | 4.020,00 |
| 10.06.2026 | 24,98 | 25,40 | 24,88 | 25,32 | 1,24% | 943,00 |
| 09.06.2026 | 25,05 | 25,16 | 24,87 | 25,01 | -0,08% | 1.475,00 |
| 08.06.2026 | 25,31 | 25,40 | 25,01 | 25,03 | 0,08% | 772,00 |
| 05.06.2026 | 24,68 | 25,13 | 24,68 | 25,01 | 1,05% | 1.125,00 |
| 04.06.2026 | 24,17 | 24,90 | 24,17 | 24,75 | 2,19% | 1.659,00 |
| 03.06.2026 | 24,56 | 24,60 | 24,14 | 24,22 | -1,58% | 1.596,00 |
| 02.06.2026 | 25,13 | 25,16 | 24,40 | 24,61 | -2,07% | 8.619,00 |
| 01.06.2026 | 24,80 | 25,36 | 24,42 | 25,13 | 1,17% | 13.980,00 |
| 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 |