25,110€
0,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 29,04 | 29,04 | 28,76 | 28,76 | -0,14% | 11,00 |
| 28.05.2025 | 28,04 | 28,80 | 28,04 | 28,80 | 3,37% | - |
| 27.05.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -4,20% | - |
| 26.05.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -1,02% | - |
| 23.05.2025 | 28,46 | 29,38 | 28,46 | 29,38 | 2,73% | - |
| 22.05.2025 | 27,62 | 28,60 | 27,62 | 28,60 | 2,88% | 337,00 |
| 21.05.2025 | 27,84 | 28,06 | 27,80 | 27,80 | -0,43% | - |
| 20.05.2025 | 28,10 | 28,10 | 27,92 | 27,92 | 0,65% | 235,00 |
| 19.05.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,36% | - |
| 16.05.2025 | 27,52 | 27,84 | 27,52 | 27,84 | 2,05% | - |
| 15.05.2025 | 27,12 | 27,40 | 27,12 | 27,28 | -0,37% | 600,00 |
| 14.05.2025 | 27,24 | 27,50 | 27,24 | 27,38 | -0,36% | 40,00 |
| 13.05.2025 | 27,38 | 27,48 | 27,38 | 27,48 | -2,62% | - |
| 12.05.2025 | 28,28 | 28,28 | 28,22 | 28,22 | -0,07% | 400,00 |
| 09.05.2025 | 28,30 | 28,64 | 28,24 | 28,24 | -0,28% | 110,00 |
| 08.05.2025 | 28,02 | 28,32 | 28,02 | 28,32 | 1,94% | - |
| 07.05.2025 | 27,62 | 28,00 | 27,62 | 27,78 | 0,22% | 500,00 |
| 06.05.2025 | 27,26 | 27,72 | 27,26 | 27,72 | 3,82% | 200,00 |
| 05.05.2025 | 26,46 | 26,70 | 26,46 | 26,70 | 2,38% | - |
| 02.05.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,85% | - |
| 30.04.2025 | 25,20 | 25,86 | 25,20 | 25,86 | 2,62% | 600,00 |
| 29.04.2025 | 24,78 | 25,20 | 24,60 | 25,20 | 2,11% | 260,00 |
| 28.04.2025 | 24,22 | 24,68 | 24,22 | 24,68 | 3,18% | 85,00 |
| 25.04.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,40% | - |
| 24.04.2025 | 27,70 | 27,70 | 23,94 | 24,26 | -18,70% | 1.055,00 |
| 23.04.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,86% | - |
| 22.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,46% | - |
| 17.04.2025 | 31,06 | 31,06 | 30,24 | 30,24 | -0,40% | - |
| 16.04.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,20% | - |
| 15.04.2025 | 30,18 | 30,42 | 29,82 | 30,42 | 0,13% | 240,00 |
| 14.04.2025 | 29,52 | 30,38 | 29,52 | 30,38 | -0,39% | 80,00 |
| 11.04.2025 | 29,52 | 30,50 | 29,52 | 30,50 | 4,45% | 510,00 |
| 10.04.2025 | 27,84 | 29,20 | 27,84 | 29,20 | 0,48% | 255,00 |
| 09.04.2025 | 29,08 | 29,08 | 28,20 | 29,06 | 2,32% | 1.220,00 |
| 08.04.2025 | 28,62 | 28,62 | 28,00 | 28,40 | -1,32% | - |
| 07.04.2025 | 27,70 | 28,78 | 27,70 | 28,78 | 4,96% | 445,00 |
| 04.04.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,22% | - |
| 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% | - |