24,940€
0,81%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,94 | 25,44 | 24,90 | 25,10 | 0,44% | - |
| 21.08.2025 | 24,92 | 25,31 | 24,73 | 24,99 | 0,08% | - |
| 20.08.2025 | 24,53 | 25,18 | 24,51 | 24,97 | 1,75% | - |
| 19.08.2025 | 24,69 | 24,79 | 24,32 | 24,54 | -0,49% | - |
| 18.08.2025 | 24,52 | 24,95 | 24,37 | 24,66 | 0,90% | 4.000,00 |
| 15.08.2025 | 24,55 | 24,77 | 24,30 | 24,44 | -0,37% | - |
| 14.08.2025 | 24,71 | 24,73 | 24,23 | 24,53 | 0,00% | - |
| 13.08.2025 | 24,33 | 24,74 | 24,33 | 24,53 | -0,16% | - |
| 12.08.2025 | 24,77 | 24,92 | 24,32 | 24,57 | -0,41% | - |
| 11.08.2025 | 24,70 | 25,02 | 24,44 | 24,67 | 0,00% | - |
| 08.08.2025 | 24,78 | 25,03 | 24,57 | 24,67 | -1,60% | - |
| 07.08.2025 | 24,97 | 25,40 | 24,44 | 25,07 | 0,89% | - |
| 06.08.2025 | 25,06 | 25,50 | 24,69 | 24,85 | -1,47% | - |
| 05.08.2025 | 25,17 | 25,61 | 24,88 | 25,22 | -0,90% | - |
| 04.08.2025 | 25,62 | 26,14 | 25,28 | 25,45 | -1,36% | - |
| 01.08.2025 | 26,04 | 26,56 | 25,27 | 25,80 | -1,41% | 100,00 |
| 31.07.2025 | 26,46 | 27,81 | 25,71 | 26,17 | -1,69% | - |
| 30.07.2025 | 26,67 | 27,07 | 26,07 | 26,62 | -0,08% | - |
| 29.07.2025 | 26,65 | 27,08 | 26,52 | 26,64 | 0,30% | - |
| 28.07.2025 | 26,71 | 27,05 | 26,43 | 26,56 | -1,19% | - |
| 25.07.2025 | 26,66 | 26,93 | 26,39 | 26,88 | 0,83% | - |
| 24.07.2025 | 26,62 | 27,02 | 26,41 | 26,66 | -1,19% | - |
| 23.07.2025 | 26,80 | 27,15 | 26,40 | 26,98 | 0,33% | - |
| 22.07.2025 | 27,19 | 27,31 | 26,78 | 26,89 | -0,19% | - |
| 21.07.2025 | 27,31 | 27,47 | 26,66 | 26,94 | -1,32% | 400,00 |
| 18.07.2025 | 27,27 | 27,79 | 27,09 | 27,30 | -0,58% | - |
| 17.07.2025 | 27,63 | 27,79 | 27,17 | 27,46 | -0,44% | - |
| 16.07.2025 | 27,27 | 27,83 | 27,08 | 27,58 | 0,88% | - |
| 15.07.2025 | 27,58 | 27,65 | 27,06 | 27,34 | -0,62% | - |
| 14.07.2025 | 27,43 | 27,93 | 27,17 | 27,51 | 0,92% | - |
| 11.07.2025 | 27,12 | 27,49 | 26,80 | 27,26 | 1,11% | - |
| 10.07.2025 | 27,15 | 27,35 | 26,67 | 26,96 | -0,88% | - |
| 09.07.2025 | 27,94 | 27,94 | 26,77 | 27,20 | -1,66% | - |
| 08.07.2025 | 27,51 | 28,24 | 27,41 | 27,66 | 0,88% | - |
| 07.07.2025 | 26,68 | 27,68 | 26,62 | 27,42 | 2,12% | - |
| 04.07.2025 | 28,09 | 28,10 | 26,65 | 26,85 | -3,21% | - |
| 03.07.2025 | 27,88 | 28,30 | 27,58 | 27,74 | -1,21% | - |
| 02.07.2025 | 27,75 | 28,30 | 27,58 | 28,08 | 0,36% | - |
| 01.07.2025 | 27,60 | 28,50 | 27,32 | 27,98 | 1,38% | - |
| 30.06.2025 | 26,85 | 27,75 | 26,76 | 27,60 | 1,66% | - |
| 27.06.2025 | 29,46 | 29,46 | 26,14 | 27,15 | -6,19% | 495,00 |
| 26.06.2025 | 28,90 | 29,93 | 28,39 | 28,94 | -0,72% | - |
| 25.06.2025 | 28,92 | 29,42 | 28,61 | 29,15 | 0,80% | - |
| 24.06.2025 | 28,81 | 29,40 | 28,21 | 28,92 | -0,86% | - |
| 23.06.2025 | 29,23 | 29,71 | 28,76 | 29,17 | -0,07% | - |
| 20.06.2025 | 29,25 | 29,68 | 28,98 | 29,19 | -0,88% | - |
| 19.06.2025 | 29,65 | 29,85 | 29,00 | 29,45 | -0,24% | - |
| 18.06.2025 | 29,80 | 30,03 | 29,14 | 29,52 | -0,64% | - |
| 17.06.2025 | 30,08 | 30,17 | 29,40 | 29,71 | -0,34% | - |
| 16.06.2025 | 28,78 | 30,21 | 28,77 | 29,81 | 2,69% | 900,00 |
| 13.06.2025 | 28,97 | 29,79 | 28,61 | 29,03 | -0,24% | - |
| 12.06.2025 | 28,83 | 29,51 | 28,74 | 29,10 | 0,41% | - |
| 11.06.2025 | 28,70 | 29,10 | 28,56 | 28,98 | 0,69% | - |
| 10.06.2025 | 29,04 | 29,31 | 28,60 | 28,78 | -0,69% | - |
| 09.06.2025 | 29,37 | 29,86 | 28,84 | 28,98 | -1,36% | - |
| 06.06.2025 | 29,09 | 29,63 | 28,89 | 29,38 | 1,21% | - |
| 05.06.2025 | 28,81 | 29,47 | 28,60 | 29,03 | 0,73% | - |
| 04.06.2025 | 29,03 | 29,24 | 28,54 | 28,82 | -0,48% | - |
| 03.06.2025 | 29,25 | 29,73 | 28,78 | 28,96 | -1,30% | - |
| 02.06.2025 | 29,20 | 29,77 | 28,95 | 29,34 | 0,10% | - |
| 30.05.2025 | 28,96 | 29,71 | 28,86 | 29,31 | 1,35% | - |
| 29.05.2025 | 28,84 | 29,23 | 28,04 | 28,92 | -0,48% | - |
| 28.05.2025 | 28,19 | 29,34 | 28,05 | 29,06 | 2,76% | - |
| 27.05.2025 | 28,01 | 28,39 | 27,46 | 28,28 | 1,14% | - |
| 26.05.2025 | 29,66 | 29,70 | 27,68 | 27,96 | -5,06% | 100,00 |
| 23.05.2025 | 28,57 | 30,22 | 28,22 | 29,45 | 2,97% | 68,00 |
| 22.05.2025 | 27,77 | 28,99 | 27,73 | 28,60 | 3,17% | - |
| 21.05.2025 | 27,95 | 28,46 | 27,59 | 27,72 | -1,21% | - |
| 20.05.2025 | 28,55 | 28,57 | 27,69 | 28,06 | -0,95% | - |
| 19.05.2025 | 27,83 | 28,74 | 27,60 | 28,33 | 1,36% | - |
| 16.05.2025 | 27,24 | 28,11 | 27,09 | 27,95 | 1,12% | - |
| 15.05.2025 | 27,25 | 27,97 | 27,07 | 27,64 | 1,10% | - |
| 14.05.2025 | 27,70 | 27,87 | 27,12 | 27,34 | -0,44% | - |
| 13.05.2025 | 27,91 | 27,91 | 27,01 | 27,46 | 0,15% | - |
| 12.05.2025 | 28,14 | 28,69 | 27,40 | 27,42 | -3,31% | - |
| 09.05.2025 | 28,45 | 29,07 | 28,09 | 28,36 | 0,07% | - |
| 08.05.2025 | 28,17 | 28,81 | 27,73 | 28,34 | 0,57% | - |
| 07.05.2025 | 27,71 | 28,34 | 27,59 | 28,18 | 2,03% | - |
| 06.05.2025 | 27,70 | 28,60 | 27,13 | 27,62 | 0,69% | 40,00 |
| 05.05.2025 | 26,61 | 27,93 | 26,56 | 27,43 | 2,73% | - |
| 02.05.2025 | 26,33 | 26,93 | 26,03 | 26,70 | 1,41% | - |
| 30.04.2025 | 25,83 | 26,39 | 25,64 | 26,33 | 4,15% | - |
| 29.04.2025 | 24,94 | 25,58 | 24,53 | 25,28 | 1,49% | 1.200,00 |
| 28.04.2025 | 24,45 | 25,01 | 24,09 | 24,91 | 1,71% | - |
| 25.04.2025 | 24,13 | 24,76 | 23,44 | 24,49 | 0,62% | 300,00 |
| 24.04.2025 | 29,23 | 29,26 | 23,78 | 24,34 | -19,40% | 250,00 |
| 23.04.2025 | 29,63 | 30,29 | 29,29 | 30,20 | 0,47% | - |
| 22.04.2025 | 30,50 | 30,66 | 29,64 | 30,06 | -1,09% | - |
| 17.04.2025 | 30,73 | 30,93 | 30,10 | 30,39 | -1,62% | - |
| 16.04.2025 | 30,48 | 31,19 | 30,15 | 30,89 | 1,38% | 80,00 |
| 15.04.2025 | 30,62 | 30,62 | 29,61 | 30,47 | 0,30% | - |
| 14.04.2025 | 30,49 | 30,71 | 29,69 | 30,38 | 0,93% | 200,00 |
| 11.04.2025 | 29,54 | 30,76 | 29,39 | 30,10 | 2,24% | - |
| 10.04.2025 | 29,80 | 29,91 | 26,90 | 29,44 | 4,03% | - |
| 09.04.2025 | 27,92 | 29,83 | 27,92 | 28,30 | -0,67% | 200,00 |
| 08.04.2025 | 28,83 | 28,99 | 27,51 | 28,49 | -1,08% | - |
| 07.04.2025 | 27,05 | 30,21 | 27,01 | 28,80 | 2,64% | - |
| 04.04.2025 | 27,84 | 28,85 | 27,08 | 28,06 | 1,74% | - |
| 03.04.2025 | 27,18 | 28,41 | 26,85 | 27,58 | 1,47% | - |
| 02.04.2025 | 26,91 | 27,51 | 26,51 | 27,18 | 0,89% | - |