25,070€
-0,20%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,08 | 25,24 | 24,74 | 24,98 | -0,56% | 1,00 |
| 19.10.2026 | 25,26 | 25,48 | 25,08 | 25,12 | -0,08% | 1,00 |
| 16.10.2026 | 25,52 | 25,52 | 24,96 | 25,14 | -1,02% | - |
| 15.10.2026 | 25,30 | 25,48 | 25,16 | 25,40 | 0,00% | - |
| 14.10.2026 | 25,68 | 25,78 | 25,28 | 25,40 | -1,24% | - |
| 13.10.2026 | 25,66 | 25,80 | 25,52 | 25,72 | 0,16% | - |
| 12.10.2026 | 25,64 | 25,94 | 25,40 | 25,68 | 0,63% | - |
| 09.10.2026 | 25,48 | 25,70 | 25,34 | 25,52 | 0,87% | 78,00 |
| 08.10.2026 | 25,66 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 07.10.2026 | 26,18 | 26,26 | 25,66 | 25,70 | -2,13% | 10,00 |
| 06.10.2026 | 26,62 | 26,82 | 26,20 | 26,26 | -1,35% | - |
| 05.10.2026 | 26,22 | 26,66 | 26,20 | 26,62 | 1,68% | - |
| 02.10.2026 | 26,46 | 26,46 | 26,18 | 26,18 | -0,98% | - |
| 01.10.2026 | 26,12 | 26,44 | 26,12 | 26,44 | 0,92% | - |
| 30.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,46% | - |
| 29.09.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -0,15% | - |
| 28.09.2026 | 26,56 | 26,56 | 26,36 | 26,36 | -2,01% | - |
| 25.09.2026 | 27,32 | 27,32 | 26,84 | 26,90 | -0,30% | 3.700,00 |
| 24.09.2026 | 27,94 | 27,94 | 26,98 | 26,98 | -4,60% | 800,00 |
| 23.09.2026 | 28,16 | 28,28 | 28,16 | 28,28 | 0,28% | - |
| 22.09.2026 | 28,34 | 28,34 | 28,20 | 28,20 | 0,21% | - |
| 21.09.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,50% | - |
| 18.09.2026 | 27,76 | 28,00 | 27,76 | 28,00 | 0,14% | 110,00 |
| 17.09.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,36% | - |
| 16.09.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -2,03% | - |
| 15.09.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -0,21% | - |
| 14.09.2026 | 28,42 | 28,70 | 28,42 | 28,70 | 1,63% | 435,00 |
| 11.09.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 0,07% | - |
| 10.09.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,21% | - |
| 09.09.2026 | 28,40 | 28,40 | 28,28 | 28,28 | -0,35% | - |
| 08.09.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 0,00% | - |
| 07.09.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,35% | - |
| 04.09.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,84% | - |
| 03.09.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,13% | - |
| 02.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 01.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,28% | - |
| 31.08.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -0,27% | - |
| 28.08.2026 | 28,80 | 29,16 | 28,80 | 29,16 | 2,60% | 200,00 |
| 27.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -1,73% | - |
| 26.08.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 0,07% | - |
| 25.08.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,49% | - |
| 24.08.2026 | 28,02 | 28,76 | 28,02 | 28,76 | 4,73% | 700,00 |
| 21.08.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -0,22% | - |
| 20.08.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 0,22% | - |
| 19.08.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 0,88% | - |
| 18.08.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -1,38% | - |
| 17.08.2026 | 27,32 | 27,78 | 27,32 | 27,60 | 2,00% | 2.427,00 |
| 14.08.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,02% | - |
| 13.08.2026 | 27,12 | 27,34 | 27,12 | 27,34 | 0,51% | 141,00 |
| 12.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,51% | - |
| 11.08.2026 | 27,02 | 27,34 | 27,02 | 27,34 | 2,40% | 350,00 |
| 10.08.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 07.08.2026 | 26,50 | 26,90 | 26,50 | 26,90 | 2,75% | 125,00 |
| 06.08.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,61% | - |
| 05.08.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 0,38% | - |
| 04.08.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 0,15% | - |
| 03.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,02% | - |
| 31.07.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 2,47% | - |
| 30.07.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -1,73% | - |
| 29.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,16% | - |
| 28.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -2,07% | - |
| 27.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,24% | - |
| 24.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -0,77% | - |
| 23.07.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,64% | - |
| 22.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -0,16% | - |
| 21.07.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,47% | - |
| 20.07.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -2,30% | - |
| 17.07.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -0,61% | - |
| 16.07.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 3,31% | - |
| 15.07.2026 | 25,38 | 25,38 | 25,38 | 25,38 | 0,55% | - |
| 14.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,48% | - |
| 13.07.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -1,57% | - |
| 10.07.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -1,01% | - |
| 09.07.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 1,26% | - |
| 08.07.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -0,39% | - |
| 07.07.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,93% | - |
| 06.07.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 0,55% | 1.100,00 |
| 03.07.2026 | 25,70 | 25,70 | 25,66 | 25,66 | 1,99% | - |
| 02.07.2026 | 25,50 | 25,50 | 25,16 | 25,16 | -1,41% | - |
| 01.07.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,23% | - |
| 30.06.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 1,67% | - |
| 29.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,24% | - |
| 26.06.2026 | 25,92 | 26,06 | 25,06 | 25,10 | -3,76% | - |
| 25.06.2026 | 25,94 | 26,34 | 25,32 | 26,08 | 1,01% | - |
| 24.06.2026 | 26,26 | 26,28 | 25,74 | 25,82 | -1,53% | - |
| 23.06.2026 | 25,22 | 26,40 | 25,22 | 26,22 | 3,23% | - |
| 22.06.2026 | 25,62 | 25,86 | 25,36 | 25,40 | -1,01% | - |
| 19.06.2026 | 25,44 | 25,90 | 25,42 | 25,66 | 0,31% | - |
| 18.06.2026 | 25,64 | 25,82 | 25,46 | 25,58 | -0,31% | - |
| 17.06.2026 | 25,64 | 25,90 | 25,54 | 25,66 | 0,08% | - |
| 16.06.2026 | 25,58 | 25,84 | 25,56 | 25,64 | 0,31% | - |
| 15.06.2026 | 26,44 | 26,44 | 25,56 | 25,56 | -1,99% | - |
| 12.06.2026 | 25,86 | 26,30 | 25,44 | 26,08 | 0,77% | - |
| 11.06.2026 | 25,34 | 25,90 | 25,22 | 25,88 | 2,21% | - |
| 10.06.2026 | 24,82 | 25,48 | 24,82 | 25,32 | 1,36% | 2,00 |
| 09.06.2026 | 24,92 | 25,08 | 24,90 | 24,98 | -0,16% | - |
| 08.06.2026 | 25,30 | 25,34 | 24,94 | 25,02 | -0,56% | 400,00 |
| 05.06.2026 | 24,56 | 25,16 | 24,56 | 25,16 | 2,11% | - |
| 04.06.2026 | 24,04 | 24,76 | 24,04 | 24,64 | 2,33% | - |
| 03.06.2026 | 24,48 | 24,50 | 24,08 | 24,08 | -1,71% | - |