25,550€
-1,66%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,82 | 26,06 | 25,31 | 25,71 | -0,39% | - |
| 15.10.2025 | 26,11 | 26,15 | 25,56 | 25,81 | -0,04% | - |
| 14.10.2025 | 26,10 | 26,45 | 25,58 | 25,82 | -0,23% | - |
| 13.10.2025 | 26,20 | 26,51 | 25,60 | 25,88 | -2,04% | - |
| 10.10.2025 | 25,59 | 26,42 | 25,57 | 26,42 | 3,49% | - |
| 09.10.2025 | 25,09 | 25,83 | 24,92 | 25,53 | 1,88% | - |
| 08.10.2025 | 24,89 | 25,48 | 24,73 | 25,06 | 0,97% | - |
| 07.10.2025 | 24,78 | 25,30 | 24,63 | 24,82 | 0,32% | - |
| 06.10.2025 | 24,77 | 25,18 | 24,63 | 24,74 | -0,16% | 240,00 |
| 03.10.2025 | 25,24 | 25,55 | 24,76 | 24,78 | -1,12% | - |
| 02.10.2025 | 25,41 | 25,51 | 24,87 | 25,06 | -0,56% | - |
| 01.10.2025 | 25,31 | 25,92 | 25,10 | 25,20 | -1,49% | - |
| 30.09.2025 | 25,25 | 25,80 | 25,19 | 25,58 | 4,84% | 703,00 |
| 29.09.2025 | 24,85 | 25,49 | 24,40 | 24,40 | -1,57% | - |
| 26.09.2025 | 24,91 | 25,74 | 23,91 | 24,79 | -3,39% | - |
| 25.09.2025 | 26,55 | 26,67 | 25,39 | 25,66 | -3,75% | - |
| 24.09.2025 | 26,73 | 27,08 | 26,28 | 26,66 | -0,37% | - |
| 23.09.2025 | 27,35 | 27,58 | 26,60 | 26,76 | -0,82% | - |
| 22.09.2025 | 27,34 | 27,68 | 26,84 | 26,98 | -0,18% | - |
| 19.09.2025 | 27,03 | 27,28 | 26,62 | 27,03 | 2,00% | - |
| 18.09.2025 | 26,64 | 27,22 | 26,41 | 26,50 | -0,23% | 800,00 |
| 17.09.2025 | 26,74 | 26,98 | 26,21 | 26,56 | -0,15% | - |
| 16.09.2025 | 26,66 | 27,10 | 26,34 | 26,60 | -0,04% | - |
| 15.09.2025 | 25,11 | 26,95 | 24,85 | 26,61 | 7,13% | - |
| 12.09.2025 | 24,88 | 25,32 | 24,65 | 24,84 | 0,24% | - |
| 11.09.2025 | 24,91 | 25,31 | 24,67 | 24,78 | -0,32% | - |
| 10.09.2025 | 25,03 | 25,36 | 24,74 | 24,86 | -0,60% | - |
| 09.09.2025 | 25,04 | 25,30 | 24,71 | 25,01 | -0,24% | - |
| 08.09.2025 | 25,12 | 25,33 | 24,65 | 25,07 | 0,68% | - |
| 05.09.2025 | 25,39 | 25,52 | 24,90 | 24,90 | -1,81% | - |
| 04.09.2025 | 25,11 | 25,58 | 24,64 | 25,36 | 1,60% | 240,00 |
| 03.09.2025 | 24,85 | 25,29 | 24,53 | 24,96 | -0,08% | - |
| 02.09.2025 | 25,12 | 25,42 | 24,82 | 24,98 | -0,24% | - |
| 01.09.2025 | 25,41 | 25,60 | 24,76 | 25,04 | -1,11% | - |
| 29.08.2025 | 25,22 | 25,58 | 24,93 | 25,32 | 0,32% | - |
| 28.08.2025 | 25,18 | 25,62 | 24,91 | 25,24 | -0,86% | - |
| 27.08.2025 | 25,57 | 25,57 | 25,04 | 25,46 | -0,47% | - |
| 26.08.2025 | 25,61 | 25,66 | 25,02 | 25,58 | 0,83% | - |
| 25.08.2025 | 25,08 | 25,78 | 24,97 | 25,37 | 1,08% | - |
| 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% | - |