23,910€
2,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |