24,750€
-1,86%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,20 | 25,20 | 24,62 | 24,82 | -1,59% | 280,00 |
| 28.05.2026 | 25,80 | 26,00 | 25,18 | 25,22 | -1,87% | 192,00 |
| 27.05.2026 | 29,08 | 29,10 | 25,30 | 25,70 | -13,06% | 102,00 |
| 26.05.2026 | 29,70 | 29,98 | 29,48 | 29,56 | -0,74% | - |
| 25.05.2026 | 30,30 | 30,30 | 29,78 | 29,78 | -0,27% | - |
| 22.05.2026 | 30,20 | 30,28 | 29,80 | 29,86 | -1,13% | - |
| 21.05.2026 | 30,38 | 30,44 | 30,16 | 30,20 | -0,92% | 440,00 |
| 20.05.2026 | 30,16 | 30,48 | 30,04 | 30,48 | 2,49% | - |
| 19.05.2026 | 29,62 | 30,08 | 29,58 | 29,74 | 0,07% | - |
| 18.05.2026 | 29,14 | 29,78 | 29,02 | 29,72 | 1,30% | - |
| 15.05.2026 | 29,04 | 29,60 | 29,04 | 29,34 | 1,73% | 100,00 |
| 14.05.2026 | 28,96 | 29,12 | 28,84 | 28,84 | -0,35% | - |
| 13.05.2026 | 28,84 | 29,04 | 28,72 | 28,94 | 0,70% | - |
| 12.05.2026 | 28,18 | 28,94 | 28,12 | 28,74 | 1,55% | 475,00 |
| 11.05.2026 | 28,40 | 28,64 | 28,28 | 28,30 | -0,77% | - |
| 08.05.2026 | 27,94 | 28,66 | 27,92 | 28,52 | 2,44% | - |
| 07.05.2026 | 28,54 | 28,54 | 27,84 | 27,84 | -2,45% | - |
| 06.05.2026 | 28,04 | 28,54 | 27,92 | 28,54 | 1,57% | 320,00 |
| 05.05.2026 | 28,22 | 28,56 | 28,10 | 28,10 | -0,28% | - |
| 04.05.2026 | 27,32 | 28,28 | 27,30 | 28,18 | 3,07% | - |
| 30.04.2026 | 27,28 | 27,40 | 26,92 | 27,34 | 0,59% | - |
| 29.04.2026 | 28,28 | 28,30 | 27,18 | 27,18 | -3,62% | - |
| 28.04.2026 | 28,08 | 28,52 | 28,02 | 28,20 | -0,56% | - |
| 27.04.2026 | 27,96 | 28,40 | 27,00 | 28,36 | 1,07% | - |
| 24.04.2026 | 27,98 | 28,48 | 27,82 | 28,06 | 1,67% | - |
| 23.04.2026 | 27,46 | 28,16 | 27,46 | 27,60 | -0,36% | - |
| 22.04.2026 | 28,30 | 28,34 | 27,70 | 27,70 | -1,14% | 1.000,00 |
| 21.04.2026 | 28,02 | 28,42 | 27,94 | 28,02 | -0,21% | 300,00 |
| 20.04.2026 | 28,02 | 28,42 | 27,96 | 28,08 | 0,29% | - |
| 17.04.2026 | 28,30 | 28,76 | 27,86 | 28,00 | -0,92% | - |
| 16.04.2026 | 28,52 | 28,86 | 28,26 | 28,26 | -0,56% | - |
| 15.04.2026 | 28,56 | 28,96 | 28,30 | 28,42 | -0,77% | - |
| 14.04.2026 | 28,86 | 29,14 | 28,56 | 28,64 | -0,97% | 864,00 |
| 13.04.2026 | 28,56 | 28,96 | 28,54 | 28,92 | 3,43% | - |
| 10.04.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 1,23% | - |
| 09.04.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -3,56% | - |
| 08.04.2026 | 28,64 | 28,64 | 28,64 | 28,64 | 0,70% | - |
| 07.04.2026 | 27,46 | 28,44 | 27,46 | 28,44 | 3,80% | 1,00 |
| 02.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,65% | - |
| 01.04.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 0,51% | - |
| 31.03.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,22% | - |
| 30.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,94% | - |
| 27.03.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 1,61% | - |
| 26.03.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,44% | - |
| 25.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,97% | - |
| 24.03.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 1,51% | - |
| 23.03.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -2,71% | - |
| 20.03.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 0,37% | - |
| 19.03.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 0,00% | - |
| 18.03.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -0,51% | - |
| 17.03.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -1,51% | - |
| 16.03.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 0,22% | - |
| 13.03.2026 | 27,22 | 27,68 | 27,22 | 27,68 | 2,90% | 191,00 |
| 12.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,44% | - |
| 11.03.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -2,03% | - |
| 10.03.2026 | 27,80 | 27,80 | 27,58 | 27,58 | -2,20% | 200,00 |
| 09.03.2026 | 27,22 | 28,20 | 27,22 | 28,20 | 2,92% | 1.025,00 |
| 06.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,93% | - |
| 05.03.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -1,54% | - |
| 04.03.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,56% | 600,00 |
| 03.03.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 2,99% | - |
| 02.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,93% | - |
| 27.02.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 1,65% | - |
| 26.02.2026 | 25,46 | 25,46 | 25,44 | 25,44 | 0,00% | 55,00 |
| 25.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -1,55% | - |
| 24.02.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 0,00% | - |
| 23.02.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -0,46% | - |
| 20.02.2026 | 25,86 | 25,96 | 25,86 | 25,96 | -0,23% | 15,00 |
| 19.02.2026 | 25,96 | 26,02 | 25,96 | 26,02 | 1,17% | 37,00 |
| 18.02.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 1,50% | - |
| 17.02.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,86% | - |
| 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% | - |