21,590€
-0,32%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 17,14 | 17,56 | 17,14 | 17,56 | 1,86% | 400,00 |
| 03.09.2024 | 17,21 | 17,24 | 17,21 | 17,24 | -0,35% | - |
| 02.09.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -0,52% | - |
| 30.08.2024 | 17,47 | 17,79 | 17,39 | 17,39 | -0,11% | 610,00 |
| 29.08.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,08% | - |
| 28.08.2024 | 17,67 | 17,67 | 17,60 | 17,60 | 0,28% | - |
| 27.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | - |
| 26.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,06% | - |
| 23.08.2024 | 17,46 | 17,49 | 17,46 | 17,49 | 1,27% | 7,00 |
| 22.08.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 0,70% | - |
| 21.08.2024 | 17,04 | 17,15 | 17,04 | 17,15 | -0,75% | - |
| 20.08.2024 | 17,31 | 17,31 | 17,28 | 17,28 | 0,12% | 622,00 |
| 19.08.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,23% | - |
| 16.08.2024 | 17,27 | 17,27 | 17,22 | 17,22 | -0,98% | 1.180,00 |
| 15.08.2024 | 17,34 | 17,39 | 17,34 | 17,39 | 1,16% | - |
| 14.08.2024 | 17,30 | 17,30 | 17,19 | 17,19 | 1,12% | 98,00 |
| 13.08.2024 | 17,05 | 17,15 | 17,00 | 17,00 | -0,12% | 719,00 |
| 12.08.2024 | 17,13 | 17,13 | 17,02 | 17,02 | 0,29% | - |
| 09.08.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,76% | - |
| 08.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,12% | - |
| 07.08.2024 | 16,81 | 17,12 | 16,81 | 17,12 | 1,60% | - |
| 06.08.2024 | 17,38 | 17,38 | 16,85 | 16,85 | -2,09% | 246,00 |
| 05.08.2024 | 16,95 | 17,21 | 16,86 | 17,21 | 8,92% | 380,00 |
| 02.08.2024 | 15,29 | 15,80 | 15,29 | 15,80 | 2,60% | - |
| 01.08.2024 | 15,34 | 15,40 | 15,34 | 15,40 | 1,38% | 236,00 |
| 31.07.2024 | 15,01 | 15,19 | 15,01 | 15,19 | 2,08% | 700,00 |
| 30.07.2024 | 15,04 | 15,04 | 14,88 | 14,88 | -0,80% | 68,00 |
| 29.07.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -3,23% | 1.033,00 |
| 26.07.2024 | 17,44 | 17,44 | 15,16 | 15,50 | -18,38% | 2.250,00 |
| 25.07.2024 | 19,15 | 19,15 | 18,99 | 18,99 | -0,52% | 620,00 |
| 24.07.2024 | 19,33 | 19,33 | 19,09 | 19,09 | -1,95% | 600,00 |
| 23.07.2024 | 19,50 | 19,50 | 19,47 | 19,47 | -1,37% | - |
| 22.07.2024 | 19,62 | 19,74 | 19,43 | 19,74 | 1,96% | 100,00 |
| 19.07.2024 | 19,34 | 19,36 | 19,34 | 19,36 | 2,38% | - |
| 18.07.2024 | 18,71 | 18,91 | 18,71 | 18,91 | 1,01% | - |
| 17.07.2024 | 18,67 | 18,72 | 18,67 | 18,72 | 0,27% | - |
| 16.07.2024 | 18,75 | 18,75 | 18,67 | 18,67 | -0,80% | - |
| 15.07.2024 | 18,74 | 18,91 | 18,74 | 18,82 | 0,86% | - |
| 12.07.2024 | 18,78 | 18,80 | 18,66 | 18,66 | 0,43% | - |
| 11.07.2024 | 18,46 | 18,58 | 18,46 | 18,58 | 0,76% | 470,00 |
| 10.07.2024 | 18,28 | 18,44 | 18,19 | 18,44 | 0,05% | 2.375,00 |
| 09.07.2024 | 18,40 | 18,43 | 18,40 | 18,43 | -0,16% | - |
| 08.07.2024 | 18,38 | 18,46 | 18,38 | 18,46 | -0,75% | - |
| 05.07.2024 | 18,65 | 18,65 | 18,60 | 18,60 | 1,47% | - |
| 04.07.2024 | 18,49 | 18,54 | 18,33 | 18,33 | -2,29% | 550,00 |
| 03.07.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,86% | - |
| 02.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,85% | - |
| 01.07.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 1,08% | - |
| 28.06.2024 | 18,41 | 18,56 | 18,38 | 18,56 | 1,87% | 700,00 |
| 27.06.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,11% | - |
| 26.06.2024 | 18,78 | 18,78 | 18,20 | 18,20 | -2,83% | 260,00 |
| 25.06.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,38% | - |
| 24.06.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,27% | - |
| 21.06.2024 | 18,83 | 18,90 | 18,83 | 18,90 | 1,34% | 52,00 |
| 20.06.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,27% | - |
| 19.06.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,32% | - |
| 18.06.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,27% | - |
| 17.06.2024 | 18,95 | 18,95 | 18,78 | 18,78 | -1,52% | - |
| 14.06.2024 | 19,05 | 19,07 | 18,95 | 19,07 | 0,00% | - |
| 13.06.2024 | 19,29 | 19,29 | 19,07 | 19,07 | -2,36% | 15,00 |
| 12.06.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -0,36% | - |
| 11.06.2024 | 19,85 | 19,85 | 19,60 | 19,60 | 0,56% | 430,00 |
| 10.06.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -1,02% | - |
| 07.06.2024 | 19,70 | 19,70 | 19,69 | 19,69 | -0,76% | - |
| 06.06.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 1,80% | - |
| 05.06.2024 | 19,78 | 19,78 | 19,49 | 19,49 | -1,52% | 240,00 |
| 04.06.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,45% | - |
| 03.06.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 1,90% | - |
| 31.05.2024 | 19,52 | 19,52 | 19,51 | 19,51 | -0,71% | - |