23,590€
0,55%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,60% | - |
| 28.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | - |
| 27.01.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,59% | - |
| 24.01.2025 | 23,70 | 23,70 | 23,66 | 23,66 | -0,34% | 310,00 |
| 23.01.2025 | 23,94 | 23,94 | 23,74 | 23,74 | 3,13% | 110,00 |
| 22.01.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -2,29% | - |
| 21.01.2025 | 23,18 | 23,56 | 23,18 | 23,56 | -2,73% | - |
| 20.01.2025 | 23,82 | 24,22 | 23,82 | 24,22 | 3,24% | 123,00 |
| 17.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,27% | - |
| 16.01.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,44% | - |
| 15.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 0,00% | - |
| 14.01.2025 | 22,88 | 22,88 | 22,84 | 22,84 | -0,70% | - |
| 13.01.2025 | 22,76 | 23,00 | 22,76 | 23,00 | -2,04% | - |
| 10.01.2025 | 23,46 | 23,48 | 23,46 | 23,48 | 1,12% | - |
| 09.01.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,00% | - |
| 08.01.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 6,81% | - |
| 07.01.2025 | 21,70 | 21,74 | 21,70 | 21,74 | 0,09% | - |
| 06.01.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,09% | - |
| 03.01.2025 | 21,88 | 21,96 | 21,88 | 21,96 | 2,04% | 67,00 |
| 02.01.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,37% | - |
| 30.12.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,66% | - |
| 27.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,57% | - |
| 23.12.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -2,26% | - |
| 20.12.2024 | 22,28 | 22,28 | 22,14 | 22,14 | -0,18% | 150,00 |
| 19.12.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,18% | - |
| 18.12.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,33% | - |
| 17.12.2024 | 22,32 | 22,52 | 22,32 | 22,52 | 0,72% | - |
| 16.12.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 2,66% | - |
| 13.12.2024 | 21,40 | 21,78 | 21,40 | 21,78 | 2,83% | - |
| 12.12.2024 | 21,04 | 21,18 | 21,04 | 21,18 | 0,57% | 5,00 |
| 11.12.2024 | 20,98 | 21,06 | 20,98 | 21,06 | 0,29% | - |
| 10.12.2024 | 20,98 | 21,00 | 20,98 | 21,00 | 0,00% | 186,00 |
| 09.12.2024 | 21,22 | 21,22 | 21,00 | 21,00 | -1,32% | - |
| 06.12.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 05.12.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 2,50% | 15,00 |
| 04.12.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,10% | - |
| 03.12.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -1,70% | 173,00 |
| 02.12.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | - |
| 29.11.2024 | 21,06 | 21,12 | 21,06 | 21,12 | 0,19% | - |
| 28.11.2024 | 21,12 | 21,12 | 21,08 | 21,08 | 1,15% | 400,00 |
| 27.11.2024 | 20,90 | 20,90 | 20,84 | 20,84 | -1,23% | - |
| 26.11.2024 | 21,06 | 21,10 | 21,06 | 21,10 | -1,12% | - |
| 25.11.2024 | 21,28 | 21,34 | 21,28 | 21,34 | -1,02% | 500,00 |
| 22.11.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,05% | - |
| 21.11.2024 | 21,72 | 21,93 | 21,35 | 21,55 | -0,51% | - |
| 20.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,59% | - |
| 19.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,19% | - |
| 18.11.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,19% | - |
| 15.11.2024 | 21,02 | 21,24 | 21,02 | 21,24 | 1,34% | 23,00 |
| 14.11.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,19% | - |
| 13.11.2024 | 20,84 | 21,00 | 20,84 | 21,00 | 0,38% | 800,00 |
| 12.11.2024 | 21,30 | 21,42 | 20,90 | 20,92 | -2,24% | 3.950,00 |
| 11.11.2024 | 21,42 | 21,56 | 21,40 | 21,40 | -0,83% | 1.060,00 |
| 08.11.2024 | 21,46 | 21,58 | 21,46 | 21,58 | 0,94% | 380,00 |
| 07.11.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 1,14% | - |
| 06.11.2024 | 21,78 | 21,78 | 21,14 | 21,14 | 3,53% | 92,00 |
| 05.11.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,20% | - |
| 04.11.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | - |
| 01.11.2024 | 20,94 | 20,94 | 20,66 | 20,70 | -1,43% | - |
| 31.10.2024 | 20,94 | 21,00 | 20,60 | 21,00 | 0,19% | 503,00 |
| 30.10.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,19% | - |
| 29.10.2024 | 21,14 | 21,14 | 21,00 | 21,00 | -0,10% | - |
| 28.10.2024 | 21,00 | 21,02 | 21,00 | 21,02 | -1,04% | 260,00 |
| 25.10.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -3,10% | - |
| 24.10.2024 | 21,66 | 21,92 | 21,66 | 21,92 | 0,92% | 50,00 |
| 23.10.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,28% | - |
| 22.10.2024 | 21,54 | 21,78 | 21,54 | 21,78 | -0,27% | - |
| 21.10.2024 | 21,58 | 21,86 | 21,58 | 21,84 | 1,68% | 175,00 |
| 18.10.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | - |
| 17.10.2024 | 21,52 | 21,52 | 21,38 | 21,38 | -1,29% | 100,00 |
| 16.10.2024 | 21,06 | 21,66 | 21,06 | 21,66 | 1,64% | 100,00 |
| 15.10.2024 | 21,20 | 21,32 | 20,88 | 21,31 | 1,38% | - |
| 14.10.2024 | 21,12 | 21,12 | 21,02 | 21,02 | -1,13% | 34,00 |
| 11.10.2024 | 21,16 | 21,26 | 21,16 | 21,26 | 1,14% | 120,00 |
| 10.10.2024 | 20,72 | 21,02 | 20,72 | 21,02 | -0,76% | 710,00 |
| 09.10.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 0,76% | - |
| 08.10.2024 | 20,54 | 21,02 | 20,54 | 21,02 | 1,45% | 410,00 |
| 07.10.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 3,50% | - |
| 04.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,40% | - |
| 03.10.2024 | 19,78 | 19,94 | 19,78 | 19,94 | 1,27% | 150,00 |
| 02.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 3,63% | - |
| 01.10.2024 | 18,94 | 19,00 | 18,94 | 19,00 | 2,04% | - |
| 30.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 2,08% | - |
| 27.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,05% | - |
| 26.09.2024 | 18,02 | 18,05 | 18,02 | 18,05 | 1,63% | 300,00 |
| 25.09.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,84% | - |
| 24.09.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,17% | - |
| 23.09.2024 | 17,80 | 17,88 | 17,80 | 17,88 | -1,22% | 690,00 |
| 20.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,60% | - |
| 19.09.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 0,61% | - |
| 18.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,93% | - |
| 17.09.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,77% | - |
| 16.09.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,22% | - |
| 13.09.2024 | 18,14 | 18,14 | 18,09 | 18,09 | 0,56% | - |
| 12.09.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,50% | - |
| 11.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,06% | - |
| 10.09.2024 | 17,67 | 18,07 | 17,67 | 17,89 | 1,82% | 3.265,00 |
| 09.09.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,07% | - |
| 06.09.2024 | 17,61 | 17,76 | 17,61 | 17,76 | 1,72% | 400,00 |
| 05.09.2024 | 17,28 | 17,46 | 17,28 | 17,46 | -0,57% | 80,00 |