43,710€
-0,41%
Echtzeit-Aktienkurs Floor & Decor Holdings Inc.
Bid:
Ask:
Aktienkurse zur Floor & Decor Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,74 | 42,71 | 40,89 | 41,33 | 0,30% | - |
| 04.05.2026 | 43,14 | 43,42 | 41,03 | 41,21 | 7,14% | - |
| 30.04.2026 | 40,76 | 41,81 | 36,85 | 38,46 | -5,74% | - |
| 29.04.2026 | 42,28 | 42,57 | 39,78 | 40,80 | -3,29% | - |
| 28.04.2026 | 42,51 | 43,33 | 41,69 | 42,19 | -0,68% | - |
| 27.04.2026 | 43,53 | 44,35 | 41,95 | 42,48 | -2,49% | 150,00 |
| 24.04.2026 | 43,66 | 44,86 | 42,75 | 43,57 | 0,02% | - |
| 23.04.2026 | 44,02 | 44,48 | 42,92 | 43,56 | -1,45% | - |
| 22.04.2026 | 45,13 | 46,32 | 43,74 | 44,20 | -1,96% | - |
| 21.04.2026 | 46,49 | 47,25 | 44,64 | 45,09 | -2,79% | - |
| 20.04.2026 | 45,83 | 46,59 | 44,69 | 46,38 | 0,85% | - |
| 17.04.2026 | 44,74 | 47,79 | 42,99 | 45,99 | 2,85% | - |
| 16.04.2026 | 45,13 | 46,01 | 44,29 | 44,72 | -0,75% | - |
| 15.04.2026 | 45,12 | 45,39 | 44,47 | 45,06 | -0,17% | - |
| 14.04.2026 | 42,68 | 45,34 | 42,55 | 45,13 | 5,66% | - |
| 13.04.2026 | 44,02 | 44,51 | 41,98 | 42,72 | -3,21% | - |
| 10.04.2026 | 44,97 | 45,36 | 43,85 | 44,13 | -1,94% | - |
| 09.04.2026 | 43,82 | 45,00 | 42,63 | 45,00 | 2,71% | - |
| 08.04.2026 | 42,41 | 46,16 | 41,46 | 43,82 | 6,54% | 133,00 |
| 07.04.2026 | 42,68 | 43,04 | 40,37 | 41,13 | -0,05% | - |
| 02.04.2026 | 42,29 | 43,38 | 40,66 | 41,15 | -3,10% | - |
| 01.04.2026 | 44,05 | 44,40 | 42,29 | 42,46 | -3,42% | - |
| 31.03.2026 | 43,27 | 45,22 | 42,83 | 43,97 | 2,20% | - |
| 30.03.2026 | 43,76 | 44,31 | 42,99 | 43,02 | -1,43% | - |
| 27.03.2026 | 45,75 | 46,13 | 43,33 | 43,64 | -4,42% | - |
| 26.03.2026 | 45,51 | 46,56 | 45,04 | 45,66 | 0,05% | - |
| 25.03.2026 | 44,53 | 45,67 | 43,70 | 45,64 | 2,69% | - |
| 24.03.2026 | 45,16 | 45,32 | 43,34 | 44,44 | -1,47% | - |
| 23.03.2026 | 43,16 | 46,49 | 42,64 | 45,11 | 3,84% | - |
| 20.03.2026 | 46,04 | 46,19 | 43,21 | 43,44 | -5,59% | - |
| 19.03.2026 | 47,28 | 47,36 | 44,86 | 46,01 | -2,47% | - |
| 18.03.2026 | 49,07 | 49,40 | 47,16 | 47,18 | -4,12% | - |
| 17.03.2026 | 49,69 | 51,39 | 48,89 | 49,20 | -1,85% | - |
| 16.03.2026 | 50,09 | 50,57 | 49,70 | 50,13 | 0,51% | - |
| 13.03.2026 | 48,48 | 50,19 | 48,34 | 49,88 | 2,87% | - |
| 12.03.2026 | 50,04 | 50,44 | 48,21 | 48,48 | -3,30% | 38,00 |
| 11.03.2026 | 51,46 | 51,76 | 50,04 | 50,14 | -2,65% | - |
| 10.03.2026 | 51,59 | 53,11 | 50,58 | 51,50 | 0,18% | 95,00 |
| 09.03.2026 | 51,47 | 51,77 | 48,27 | 51,41 | -0,64% | - |
| 06.03.2026 | 53,99 | 54,29 | 50,57 | 51,74 | -4,03% | - |
| 05.03.2026 | 55,20 | 55,74 | 53,56 | 53,91 | -2,18% | - |
| 04.03.2026 | 56,97 | 57,68 | 54,92 | 55,11 | -3,47% | - |
| 03.03.2026 | 56,85 | 57,56 | 54,64 | 57,09 | 0,08% | - |
| 02.03.2026 | 58,40 | 58,66 | 56,04 | 57,05 | -2,39% | 435,00 |
| 27.02.2026 | 59,32 | 59,37 | 57,43 | 58,44 | -1,52% | - |
| 26.02.2026 | 57,94 | 59,55 | 57,61 | 59,34 | 2,11% | 16,00 |
| 25.02.2026 | 58,99 | 59,32 | 56,59 | 58,12 | -1,70% | - |
| 24.02.2026 | 58,17 | 60,35 | 57,75 | 59,12 | 1,86% | - |
| 23.02.2026 | 58,08 | 58,66 | 55,44 | 58,04 | -0,82% | 420,00 |
| 20.02.2026 | 59,24 | 62,02 | 56,85 | 58,52 | -2,86% | 210,00 |
| 19.02.2026 | 59,39 | 60,95 | 56,12 | 60,24 | 1,50% | 112,00 |
| 18.02.2026 | 58,56 | 60,57 | 58,00 | 59,35 | 1,89% | - |
| 17.02.2026 | 59,50 | 60,50 | 56,50 | 58,25 | -1,69% | - |
| 16.02.2026 | 58,50 | 59,25 | 58,50 | 59,25 | 0,42% | - |
| 13.02.2026 | 57,50 | 60,50 | 57,50 | 59,00 | 0,85% | - |
| 12.02.2026 | 58,25 | 60,00 | 57,50 | 58,50 | 0,86% | - |
| 11.02.2026 | 58,50 | 60,50 | 57,25 | 58,00 | -2,52% | 1.600,00 |
| 10.02.2026 | 57,25 | 60,75 | 56,75 | 59,50 | 4,39% | 192,00 |
| 09.02.2026 | 58,00 | 59,25 | 56,50 | 57,00 | -2,56% | - |
| 06.02.2026 | 56,50 | 59,00 | 56,25 | 58,50 | 3,54% | - |
| 05.02.2026 | 59,00 | 60,25 | 56,00 | 56,50 | -5,04% | - |
| 04.02.2026 | 56,75 | 60,50 | 56,25 | 59,50 | 4,85% | 48,00 |
| 03.02.2026 | 55,00 | 60,50 | 55,00 | 56,75 | 2,25% | - |
| 02.02.2026 | 55,00 | 56,25 | 53,50 | 55,50 | 0,00% | - |
| 30.01.2026 | 56,75 | 57,50 | 55,00 | 55,50 | -2,63% | - |
| 29.01.2026 | 58,25 | 58,25 | 56,00 | 57,00 | -1,72% | - |
| 28.01.2026 | 60,25 | 60,50 | 58,00 | 58,00 | -2,52% | 80,00 |
| 27.01.2026 | 60,25 | 60,25 | 58,50 | 59,50 | 0,00% | 451,00 |
| 26.01.2026 | 63,25 | 64,00 | 59,25 | 59,50 | -6,67% | - |
| 23.01.2026 | 65,00 | 65,00 | 63,00 | 63,75 | -1,16% | - |
| 22.01.2026 | 63,50 | 65,50 | 63,50 | 64,50 | 0,39% | - |
| 21.01.2026 | 61,75 | 65,50 | 61,50 | 64,25 | 3,63% | 630,00 |
| 20.01.2026 | 64,75 | 65,00 | 61,75 | 62,00 | -4,98% | - |
| 19.01.2026 | 64,00 | 65,50 | 64,00 | 65,25 | -0,38% | - |
| 16.01.2026 | 64,00 | 66,50 | 64,00 | 65,50 | 0,77% | - |
| 15.01.2026 | 64,00 | 66,00 | 64,00 | 65,00 | 0,78% | - |
| 14.01.2026 | 65,00 | 66,25 | 63,50 | 64,50 | -2,27% | - |
| 13.01.2026 | 64,50 | 66,00 | 63,50 | 66,00 | 2,72% | - |
| 12.01.2026 | 62,25 | 65,50 | 60,50 | 64,25 | 2,39% | - |
| 09.01.2026 | 58,25 | 62,75 | 57,75 | 62,75 | 8,19% | 184,00 |
| 08.01.2026 | 54,50 | 60,00 | 54,50 | 58,00 | 4,98% | - |
| 07.01.2026 | 56,25 | 58,00 | 54,50 | 55,25 | -1,78% | 170,00 |
| 06.01.2026 | 54,00 | 56,50 | 53,50 | 56,25 | 3,21% | 480,00 |
| 05.01.2026 | 53,75 | 56,00 | 53,25 | 54,50 | 1,87% | 150,00 |
| 02.01.2026 | 52,25 | 54,25 | 52,00 | 53,50 | 0,47% | - |
| 30.12.2025 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 29.12.2025 | 53,00 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 23.12.2025 | 53,50 | 54,50 | 52,75 | 53,25 | -1,39% | - |
| 22.12.2025 | 53,25 | 54,25 | 53,00 | 54,00 | 1,41% | - |
| 19.12.2025 | 52,00 | 53,25 | 51,50 | 53,25 | 1,91% | - |
| 18.12.2025 | 51,00 | 54,00 | 50,75 | 52,25 | 1,46% | - |
| 17.12.2025 | 52,00 | 53,50 | 51,25 | 51,50 | -1,90% | - |
| 16.12.2025 | 53,25 | 53,25 | 50,50 | 52,50 | -0,94% | - |
| 15.12.2025 | 52,25 | 53,50 | 51,50 | 53,00 | 1,44% | - |
| 12.12.2025 | 53,00 | 55,00 | 51,75 | 52,25 | -2,79% | - |
| 11.12.2025 | 52,75 | 55,50 | 52,50 | 53,75 | 1,90% | - |
| 10.12.2025 | 53,00 | 54,00 | 52,00 | 52,75 | -0,47% | 28,00 |
| 09.12.2025 | 52,50 | 54,50 | 52,50 | 53,00 | -0,47% | - |
| 08.12.2025 | 54,00 | 55,00 | 53,00 | 53,25 | -2,74% | - |
| 05.12.2025 | 56,00 | 56,25 | 54,50 | 54,75 | -1,79% | - |