30,110€
5,95%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,54 | 30,76 | 29,39 | 30,11 | 2,28% | - |
| 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% | - |
| 01.04.2025 | 27,14 | 27,49 | 26,72 | 26,94 | -1,97% | 100,00 |
| 31.03.2025 | 27,49 | 27,99 | 27,20 | 27,48 | 0,15% | - |
| 28.03.2025 | 27,61 | 27,78 | 27,03 | 27,44 | -1,08% | - |
| 27.03.2025 | 27,47 | 28,13 | 27,42 | 27,74 | 0,80% | - |
| 26.03.2025 | 27,39 | 27,86 | 27,15 | 27,52 | 0,51% | - |
| 25.03.2025 | 27,32 | 27,57 | 26,91 | 27,38 | 0,07% | 360,00 |
| 24.03.2025 | 27,18 | 27,57 | 26,88 | 27,36 | 0,00% | - |
| 21.03.2025 | 27,36 | 27,76 | 27,02 | 27,36 | -0,04% | 204,00 |
| 20.03.2025 | 26,91 | 27,50 | 26,67 | 27,37 | 1,45% | - |
| 19.03.2025 | 27,19 | 27,33 | 26,66 | 26,98 | -0,74% | - |
| 18.03.2025 | 27,08 | 27,46 | 26,45 | 27,18 | -0,77% | - |
| 17.03.2025 | 27,17 | 27,51 | 26,84 | 27,39 | 0,44% | - |
| 14.03.2025 | 26,56 | 27,29 | 26,34 | 27,27 | 2,52% | - |
| 13.03.2025 | 26,81 | 26,98 | 26,33 | 26,60 | -0,93% | - |
| 12.03.2025 | 26,89 | 27,33 | 26,50 | 26,85 | 1,13% | - |
| 11.03.2025 | 25,42 | 26,97 | 25,40 | 26,55 | 2,91% | - |
| 10.03.2025 | 25,50 | 25,97 | 25,10 | 25,80 | -0,19% | - |
| 07.03.2025 | 25,86 | 26,05 | 25,34 | 25,85 | 1,17% | - |
| 06.03.2025 | 25,18 | 25,76 | 25,11 | 25,55 | 0,75% | 150,00 |
| 05.03.2025 | 25,49 | 25,77 | 25,15 | 25,36 | 0,24% | - |
| 04.03.2025 | 25,67 | 25,97 | 25,18 | 25,30 | -2,54% | - |
| 03.03.2025 | 25,48 | 25,99 | 25,22 | 25,96 | 2,41% | - |
| 28.02.2025 | 25,61 | 25,70 | 25,12 | 25,35 | -0,24% | - |
| 27.02.2025 | 25,70 | 25,95 | 25,18 | 25,41 | -0,86% | - |
| 26.02.2025 | 25,78 | 26,04 | 25,53 | 25,63 | -1,35% | - |
| 25.02.2025 | 26,12 | 26,20 | 25,55 | 25,98 | 0,78% | - |
| 24.02.2025 | 26,08 | 26,33 | 25,73 | 25,78 | -1,53% | - |
| 21.02.2025 | 25,68 | 26,26 | 25,42 | 26,18 | 2,07% | - |
| 20.02.2025 | 26,05 | 26,29 | 25,49 | 25,65 | -1,42% | 300,00 |
| 19.02.2025 | 25,16 | 26,20 | 25,07 | 26,02 | 3,29% | - |
| 18.02.2025 | 25,23 | 25,71 | 25,00 | 25,19 | -0,24% | - |
| 17.02.2025 | 26,16 | 26,42 | 24,98 | 25,25 | -4,14% | 275,00 |
| 14.02.2025 | 26,87 | 26,91 | 25,68 | 26,34 | -0,94% | 200,00 |
| 13.02.2025 | 24,54 | 27,48 | 24,04 | 26,59 | 9,11% | 710,00 |
| 12.02.2025 | 23,85 | 24,53 | 23,84 | 24,37 | 2,18% | 230,00 |
| 11.02.2025 | 23,98 | 24,10 | 23,64 | 23,85 | -0,75% | - |
| 10.02.2025 | 23,85 | 24,33 | 23,72 | 24,03 | 0,08% | 450,00 |
| 07.02.2025 | 24,26 | 24,49 | 23,61 | 24,01 | -0,83% | - |
| 06.02.2025 | 24,43 | 24,75 | 24,13 | 24,21 | -1,90% | - |
| 05.02.2025 | 24,44 | 24,83 | 24,32 | 24,68 | 0,78% | - |
| 04.02.2025 | 24,47 | 24,63 | 24,16 | 24,49 | 0,49% | - |
| 03.02.2025 | 24,15 | 24,77 | 23,96 | 24,37 | 0,99% | 100,00 |
| 31.01.2025 | 23,73 | 24,47 | 23,72 | 24,13 | 1,69% | - |
| 30.01.2025 | 23,66 | 24,19 | 23,63 | 23,73 | 0,64% | - |
| 29.01.2025 | 23,64 | 23,90 | 23,20 | 23,58 | -0,80% | - |
| 28.01.2025 | 23,66 | 23,86 | 23,34 | 23,77 | 0,04% | - |
| 27.01.2025 | 23,40 | 24,14 | 23,12 | 23,76 | 2,02% | 85,00 |
| 24.01.2025 | 23,59 | 23,87 | 23,18 | 23,29 | -2,18% | - |
| 23.01.2025 | 23,89 | 24,19 | 23,48 | 23,81 | 0,85% | 100,00 |
| 22.01.2025 | 23,58 | 23,81 | 22,63 | 23,61 | -0,17% | - |
| 21.01.2025 | 23,24 | 23,91 | 23,24 | 23,65 | 1,94% | - |
| 20.01.2025 | 23,83 | 24,39 | 23,20 | 23,20 | -2,81% | - |
| 17.01.2025 | 23,60 | 24,05 | 23,35 | 23,87 | 1,44% | - |
| 16.01.2025 | 22,93 | 23,86 | 22,85 | 23,53 | 1,91% | - |
| 15.01.2025 | 22,82 | 23,22 | 22,71 | 23,09 | 1,05% | - |
| 14.01.2025 | 23,05 | 23,15 | 22,74 | 22,85 | -0,74% | - |
| 13.01.2025 | 23,12 | 23,30 | 22,72 | 23,02 | -0,95% | 150,00 |
| 10.01.2025 | 23,50 | 23,77 | 23,01 | 23,24 | -1,32% | 300,00 |
| 09.01.2025 | 23,34 | 23,68 | 22,89 | 23,55 | 0,99% | - |
| 08.01.2025 | 22,50 | 23,48 | 22,50 | 23,32 | 2,15% | 86,00 |
| 07.01.2025 | 21,77 | 22,97 | 21,68 | 22,83 | 4,72% | - |
| 06.01.2025 | 21,92 | 22,07 | 21,55 | 21,80 | -0,46% | - |
| 03.01.2025 | 22,00 | 22,27 | 21,80 | 21,90 | -0,18% | - |
| 02.01.2025 | 21,60 | 22,07 | 21,48 | 21,94 | 1,76% | 1,00 |
| 30.12.2024 | 21,54 | 21,76 | 18,44 | 21,56 | -0,28% | - |
| 27.12.2024 | 21,39 | 21,82 | 21,30 | 21,62 | 0,46% | 600,00 |
| 23.12.2024 | 21,58 | 22,06 | 21,27 | 21,52 | -1,19% | 700,00 |
| 20.12.2024 | 22,66 | 22,68 | 21,77 | 21,78 | -3,20% | - |
| 19.12.2024 | 22,26 | 22,83 | 19,73 | 22,50 | 0,85% | - |
| 18.12.2024 | 22,34 | 22,51 | 21,96 | 22,31 | -0,09% | - |
| 17.12.2024 | 22,66 | 22,78 | 22,23 | 22,33 | -0,53% | - |
| 16.12.2024 | 22,44 | 22,74 | 22,25 | 22,45 | -0,18% | 300,00 |
| 13.12.2024 | 21,47 | 22,73 | 21,46 | 22,49 | 4,70% | - |
| 12.12.2024 | 21,10 | 21,59 | 21,02 | 21,48 | 1,56% | - |
| 11.12.2024 | 21,11 | 21,30 | 20,95 | 21,15 | 0,43% | - |
| 10.12.2024 | 21,07 | 21,26 | 20,88 | 21,06 | -0,24% | - |
| 09.12.2024 | 21,22 | 21,41 | 20,92 | 21,11 | -0,98% | 999,00 |
| 06.12.2024 | 21,36 | 21,74 | 21,19 | 21,32 | -0,33% | - |
| 05.12.2024 | 21,18 | 21,71 | 21,16 | 21,39 | 1,04% | - |
| 04.12.2024 | 20,83 | 21,40 | 20,78 | 21,17 | 1,68% | - |
| 03.12.2024 | 20,98 | 21,08 | 20,64 | 20,82 | -0,86% | - |
| 02.12.2024 | 21,25 | 21,40 | 20,82 | 21,00 | -0,76% | - |
| 29.11.2024 | 21,20 | 21,29 | 20,97 | 21,16 | -0,33% | 470,00 |
| 28.11.2024 | 20,99 | 21,34 | 20,98 | 21,23 | 0,14% | - |
| 27.11.2024 | 20,97 | 21,20 | 20,77 | 21,20 | 0,90% | - |
| 26.11.2024 | 21,39 | 21,42 | 20,96 | 21,01 | -1,08% | - |
| 25.11.2024 | 21,36 | 21,42 | 21,08 | 21,24 | -0,14% | - |
| 22.11.2024 | 21,39 | 21,88 | 21,22 | 21,27 | -1,62% | - |
| 21.11.2024 | 21,72 | 21,93 | 21,35 | 21,62 | -0,46% | - |
| 20.11.2024 | 21,77 | 22,06 | 20,88 | 21,72 | 0,37% | - |
| 19.11.2024 | 21,21 | 21,88 | 21,13 | 21,64 | 2,37% | - |
| 18.11.2024 | 21,11 | 21,35 | 20,97 | 21,14 | -0,84% | - |