28,240€
1,73%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,84 | 28,85 | 27,08 | 28,21 | 1,62% | - |
| 03.04.2025 | 26,88 | 27,98 | 26,88 | 27,76 | 2,89% | 420,00 |
| 02.04.2025 | 26,74 | 26,98 | 26,74 | 26,98 | -0,88% | - |
| 01.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,44% | - |
| 31.03.2025 | 27,10 | 27,34 | 27,10 | 27,34 | -0,58% | - |
| 28.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,15% | - |
| 27.03.2025 | 27,30 | 27,54 | 27,30 | 27,54 | 0,95% | - |
| 26.03.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,59% | - |
| 25.03.2025 | 27,22 | 27,22 | 27,12 | 27,12 | 0,07% | 130,00 |
| 24.03.2025 | 27,28 | 27,28 | 27,10 | 27,10 | -0,95% | - |
| 21.03.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 1,79% | - |
| 20.03.2025 | 26,80 | 26,88 | 26,80 | 26,88 | -0,30% | - |
| 19.03.2025 | 27,04 | 27,04 | 26,80 | 26,96 | -0,30% | 200,00 |
| 18.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,37% | - |
| 17.03.2025 | 27,04 | 27,04 | 26,94 | 26,94 | 1,35% | 480,00 |
| 14.03.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,23% | - |
| 13.03.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,67% | - |
| 12.03.2025 | 26,66 | 26,82 | 26,66 | 26,82 | 1,44% | 175,00 |
| 11.03.2025 | 25,78 | 26,44 | 25,78 | 26,44 | 3,69% | 100,00 |
| 10.03.2025 | 25,56 | 25,56 | 25,30 | 25,50 | -1,16% | 780,00 |
| 07.03.2025 | 25,48 | 25,80 | 25,48 | 25,80 | 1,02% | - |
| 06.03.2025 | 24,78 | 25,54 | 24,78 | 25,54 | 0,55% | 150,00 |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,55% | - |
| 04.03.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,32% | - |
| 03.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,08% | - |
| 28.02.2025 | 25,18 | 25,32 | 25,18 | 25,32 | -1,02% | - |
| 27.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,87% | - |
| 26.02.2025 | 25,72 | 25,72 | 25,36 | 25,36 | -1,40% | - |
| 25.02.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,16% | - |
| 24.02.2025 | 25,52 | 25,68 | 25,52 | 25,68 | 0,47% | - |
| 21.02.2025 | 25,56 | 25,56 | 25,56 | 25,56 | -1,54% | - |
| 20.02.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 3,59% | - |
| 19.02.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,16% | - |
| 18.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -4,13% | - |
| 17.02.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -1,13% | - |
| 14.02.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,53% | - |
| 13.02.2025 | 24,72 | 26,62 | 24,72 | 26,62 | 12,13% | 100,00 |
| 12.02.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,25% | - |
| 11.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,50% | - |
| 10.02.2025 | 24,04 | 24,04 | 23,92 | 23,92 | -0,58% | - |
| 07.02.2025 | 24,16 | 24,16 | 23,88 | 24,06 | -1,47% | 125,00 |
| 06.02.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -0,25% | - |
| 05.02.2025 | 24,32 | 24,48 | 24,32 | 24,48 | 0,66% | - |
| 04.02.2025 | 24,34 | 24,34 | 24,32 | 24,32 | 0,66% | - |
| 03.02.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 2,29% | - |
| 31.01.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,92% | - |
| 30.01.2025 | 23,56 | 23,84 | 23,56 | 23,84 | 2,23% | 170,00 |
| 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 |