25,670€
-2,02%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -2,44% | - |
| 13.02.2026 | 26,44 | 26,44 | 26,20 | 26,20 | 2,10% | 1,00 |
| 12.02.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 0,00% | - |
| 11.02.2026 | 26,66 | 26,66 | 25,66 | 25,66 | -2,73% | 167,00 |
| 10.02.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 0,38% | - |
| 09.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,79% | - |
| 06.02.2026 | 26,82 | 26,82 | 26,76 | 26,76 | -1,47% | 2.500,00 |
| 05.02.2026 | 26,96 | 27,16 | 26,94 | 27,16 | 0,59% | 46,00 |
| 04.02.2026 | 27,18 | 27,18 | 27,00 | 27,00 | -0,88% | 100,00 |
| 03.02.2026 | 26,84 | 27,24 | 26,84 | 27,24 | 0,81% | 460,00 |
| 02.02.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -1,31% | - |
| 30.01.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -0,80% | - |
| 29.01.2026 | 26,98 | 27,60 | 26,98 | 27,60 | 1,69% | 37,00 |
| 28.01.2026 | 27,24 | 27,47 | 27,13 | 27,14 | 1,65% | - |
| 27.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,55% | - |
| 26.01.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,74% | - |
| 23.01.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,98% | - |
| 22.01.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -2,20% | - |
| 21.01.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 2,56% | - |
| 20.01.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,99% | - |
| 19.01.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -1,42% | - |
| 16.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,15% | - |
| 15.01.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 3,64% | - |
| 14.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,16% | - |
| 13.01.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 0,47% | - |
| 12.01.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,08% | - |
| 09.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 1,91% | - |
| 08.01.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -2,55% | - |
| 07.01.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 0,39% | - |
| 06.01.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 1,58% | - |
| 05.01.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 2,67% | - |
| 02.01.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -1,83% | - |
| 30.12.2025 | 24,86 | 25,14 | 24,86 | 25,14 | 0,96% | 1.000,00 |
| 29.12.2025 | 24,44 | 24,90 | 24,44 | 24,90 | 3,06% | 402,00 |
| 23.12.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -0,08% | - |
| 22.12.2025 | 24,06 | 24,18 | 24,06 | 24,18 | 1,00% | 1.925,00 |
| 19.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,17% | - |
| 18.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,13% | - |
| 17.12.2025 | 23,86 | 24,42 | 23,86 | 24,42 | 3,13% | 40,00 |
| 16.12.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,50% | - |
| 15.12.2025 | 23,46 | 24,04 | 23,46 | 24,04 | 2,91% | 100,00 |
| 12.12.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,34% | - |
| 11.12.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -2,02% | - |
| 10.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -1,66% | - |
| 09.12.2025 | 23,58 | 24,16 | 23,58 | 24,16 | 3,51% | 250,00 |
| 08.12.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,09% | - |
| 05.12.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,51% | - |
| 04.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 2,18% | - |
| 03.12.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -1,63% | - |
| 02.12.2025 | 23,48 | 23,48 | 23,36 | 23,36 | -0,85% | 130,00 |
| 01.12.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,25% | - |
| 28.11.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 1,72% | - |
| 27.11.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,51% | - |
| 26.11.2025 | 23,04 | 23,34 | 23,04 | 23,34 | 0,34% | 25,00 |
| 25.11.2025 | 23,10 | 23,26 | 23,10 | 23,26 | 0,78% | 150,00 |
| 24.11.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,23% | - |
| 21.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,78% | - |
| 20.11.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,00% | - |
| 19.11.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,26% | - |
| 18.11.2025 | 22,56 | 23,04 | 22,56 | 23,04 | 1,05% | 1.000,00 |
| 17.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,47% | - |
| 14.11.2025 | 23,18 | 23,18 | 23,14 | 23,14 | 0,96% | 110,00 |
| 13.11.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -1,63% | - |
| 12.11.2025 | 23,24 | 23,30 | 23,24 | 23,30 | 0,09% | 100,00 |
| 11.11.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,94% | - |
| 10.11.2025 | 24,28 | 24,28 | 23,50 | 23,50 | -0,84% | 143,00 |
| 07.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 06.11.2025 | 23,38 | 24,00 | 23,38 | 24,00 | 0,17% | 108,00 |
| 05.11.2025 | 23,98 | 23,98 | 23,96 | 23,96 | -1,96% | 175,00 |
| 04.11.2025 | 23,52 | 24,44 | 23,52 | 24,44 | 2,17% | 490,00 |
| 03.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 2,93% | - |
| 31.10.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -0,09% | - |
| 30.10.2025 | 23,00 | 23,32 | 23,00 | 23,26 | -7,26% | 1.060,00 |
| 29.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 1,46% | - |
| 28.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,72% | - |
| 27.10.2025 | 25,54 | 25,56 | 24,90 | 24,90 | -3,71% | 300,00 |
| 24.10.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,00% | - |
| 23.10.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 1,33% | - |
| 22.10.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,16% | - |
| 21.10.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 2,38% | - |
| 20.10.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,02% | - |
| 17.10.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,70% | - |
| 16.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,08% | - |
| 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% | - |