25,600€
-1,31%
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 | 26,06 | 25,31 | 25,60 | -1,31% | - |
| 15.10.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,59% | - |
| 14.10.2025 | 25,60 | 26,36 | 25,60 | 26,36 | 2,41% | 9.585,00 |
| 13.10.2025 | 26,38 | 26,38 | 25,74 | 25,74 | -1,23% | 555,00 |
| 10.10.2025 | 25,40 | 26,06 | 25,40 | 26,06 | 4,24% | 300,00 |
| 09.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,30% | - |
| 08.10.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,24% | - |
| 07.10.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,20% | - |
| 06.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,48% | - |
| 03.10.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -0,32% | - |
| 02.10.2025 | 25,22 | 25,22 | 25,12 | 25,12 | -2,26% | - |
| 01.10.2025 | 25,46 | 25,70 | 25,46 | 25,70 | 2,23% | 7.500,00 |
| 30.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,56% | - |
| 29.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,64% | - |
| 26.09.2025 | 25,00 | 25,16 | 25,00 | 25,16 | -4,98% | 3.300,00 |
| 25.09.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,38% | - |
| 24.09.2025 | 26,62 | 26,62 | 26,58 | 26,58 | -2,28% | 300,00 |
| 23.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,97% | - |
| 22.09.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,37% | - |
| 19.09.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 1,59% | - |
| 18.09.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -0,45% | - |
| 17.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,15% | - |
| 16.09.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,68% | - |
| 15.09.2025 | 24,74 | 26,46 | 24,74 | 26,40 | 5,60% | 1.800,00 |
| 12.09.2025 | 24,74 | 25,00 | 24,74 | 25,00 | 1,05% | 1.300,00 |
| 11.09.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,64% | - |
| 10.09.2025 | 24,86 | 24,90 | 24,86 | 24,90 | -0,08% | - |
| 09.09.2025 | 24,86 | 24,92 | 24,86 | 24,92 | -0,24% | 408,00 |
| 08.09.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,87% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,47% | - |
| 04.09.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 1,44% | 200,00 |
| 03.09.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,16% | - |
| 02.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 01.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,96% | - |
| 29.08.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,10% | - |
| 28.08.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,08% | - |
| 27.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,79% | - |
| 26.08.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,04% | - |
| 25.08.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,03% | - |
| 22.08.2025 | 24,76 | 25,16 | 24,76 | 25,16 | 0,44% | 1.500,00 |
| 21.08.2025 | 24,94 | 25,31 | 24,73 | 25,05 | 2,92% | - |
| 20.08.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,90% | - |
| 19.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 1,15% | - |
| 18.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,82% | - |
| 15.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,49% | - |
| 14.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,49% | - |
| 13.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,57% | - |
| 12.08.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
| 11.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -1,21% | - |
| 08.08.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,57% | - |
| 07.08.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -2,14% | - |
| 06.08.2025 | 25,22 | 25,26 | 25,22 | 25,26 | -0,08% | - |
| 05.08.2025 | 25,34 | 25,34 | 25,28 | 25,28 | -1,94% | 1.350,00 |
| 04.08.2025 | 25,80 | 25,80 | 25,78 | 25,78 | 0,94% | - |
| 01.08.2025 | 25,94 | 25,94 | 25,54 | 25,54 | -6,24% | 1.483,00 |
| 31.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 2,71% | - |
| 30.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
| 29.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | 20,00 |
| 28.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
| 25.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,75% | - |
| 24.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,30% | - |
| 23.07.2025 | 26,92 | 26,92 | 26,80 | 26,80 | 0,22% | 1.000,00 |
| 22.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,76% | - |
| 21.07.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,73% | - |
| 18.07.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,15% | - |
| 17.07.2025 | 27,56 | 27,56 | 27,38 | 27,38 | 0,96% | 90,00 |
| 16.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,24% | - |
| 15.07.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,15% | - |
| 14.07.2025 | 27,14 | 27,50 | 27,14 | 27,50 | 3,00% | 725,00 |
| 11.07.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,89% | - |
| 10.07.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,25% | - |
| 09.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -1,02% | - |
| 08.07.2025 | 27,36 | 27,56 | 27,36 | 27,56 | 2,53% | - |
| 07.07.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -2,61% | - |
| 04.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,29% | - |
| 03.07.2025 | 27,74 | 27,82 | 27,68 | 27,68 | -1,07% | - |
| 02.07.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,87% | - |
| 01.07.2025 | 27,48 | 27,74 | 27,48 | 27,74 | 2,21% | 100,00 |
| 30.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 2,42% | - |
| 27.06.2025 | 28,70 | 28,70 | 26,50 | 26,50 | -8,87% | 495,00 |
| 26.06.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,14% | - |
| 25.06.2025 | 28,82 | 29,12 | 28,82 | 29,12 | 0,48% | 250,00 |
| 24.06.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -1,36% | - |
| 23.06.2025 | 29,54 | 29,54 | 29,38 | 29,38 | 0,55% | - |
| 20.06.2025 | 29,58 | 29,58 | 29,22 | 29,22 | 0,00% | - |
| 19.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,62% | - |
| 18.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,20% | - |
| 17.06.2025 | 29,58 | 29,76 | 29,58 | 29,76 | 2,76% | - |
| 16.06.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,21% | - |
| 13.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,49% | - |
| 12.06.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 0,63% | - |
| 11.06.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,76% | - |
| 10.06.2025 | 28,94 | 28,94 | 28,80 | 28,80 | -2,51% | - |
| 09.06.2025 | 29,24 | 29,54 | 29,24 | 29,54 | 2,00% | - |
| 06.06.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,70% | - |
| 05.06.2025 | 28,66 | 28,76 | 28,66 | 28,76 | -0,42% | - |
| 04.06.2025 | 28,90 | 28,90 | 28,88 | 28,88 | -0,28% | - |
| 03.06.2025 | 29,12 | 29,12 | 28,96 | 28,96 | -1,50% | - |
| 02.06.2025 | 28,52 | 29,40 | 28,52 | 29,40 | 0,89% | - |
| 30.05.2025 | 28,82 | 29,14 | 28,82 | 29,14 | 1,32% | 400,00 |