23,520€
-0,76%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,68 | 24,08 | 23,61 | 23,86 | 0,68% | - |
| 11.12.2025 | 23,90 | 24,05 | 23,50 | 23,70 | -0,42% | - |
| 10.12.2025 | 24,05 | 24,20 | 23,64 | 23,80 | -0,42% | - |
| 09.12.2025 | 23,86 | 24,27 | 23,63 | 23,90 | 0,72% | - |
| 08.12.2025 | 23,49 | 23,97 | 23,48 | 23,73 | 1,15% | - |
| 05.12.2025 | 23,69 | 24,00 | 23,37 | 23,46 | -0,76% | - |
| 04.12.2025 | 23,52 | 23,84 | 23,38 | 23,64 | 0,17% | - |
| 03.12.2025 | 23,42 | 23,79 | 23,17 | 23,60 | 1,29% | - |
| 02.12.2025 | 23,50 | 23,84 | 23,27 | 23,30 | -1,27% | - |
| 01.12.2025 | 23,91 | 24,07 | 23,29 | 23,60 | -1,91% | - |
| 28.11.2025 | 23,90 | 24,23 | 23,75 | 24,06 | 0,80% | - |
| 27.11.2025 | 23,59 | 24,09 | 23,56 | 23,87 | 1,36% | - |
| 26.11.2025 | 22,99 | 23,73 | 22,90 | 23,55 | 1,73% | - |
| 25.11.2025 | 23,05 | 23,45 | 23,02 | 23,15 | -0,39% | - |
| 24.11.2025 | 23,11 | 23,60 | 22,98 | 23,24 | -0,85% | - |
| 21.11.2025 | 22,76 | 23,48 | 22,73 | 23,44 | 0,86% | - |
| 20.11.2025 | 23,07 | 23,26 | 22,56 | 23,24 | 0,65% | - |
| 19.11.2025 | 22,98 | 23,32 | 22,84 | 23,09 | -0,73% | - |
| 18.11.2025 | 22,83 | 23,37 | 22,64 | 23,26 | 1,93% | - |
| 17.11.2025 | 23,08 | 23,23 | 22,62 | 22,82 | -1,04% | - |
| 14.11.2025 | 23,19 | 23,54 | 22,76 | 23,06 | -0,95% | - |
| 13.11.2025 | 23,22 | 23,59 | 23,08 | 23,28 | 1,13% | - |
| 12.11.2025 | 23,29 | 23,57 | 22,98 | 23,02 | -1,37% | - |
| 11.11.2025 | 23,56 | 23,74 | 23,19 | 23,34 | -0,43% | - |
| 10.11.2025 | 23,57 | 23,84 | 23,32 | 23,44 | -0,34% | - |
| 07.11.2025 | 23,73 | 23,93 | 23,39 | 23,52 | -1,34% | - |
| 06.11.2025 | 23,76 | 24,02 | 23,34 | 23,84 | 0,93% | - |
| 05.11.2025 | 23,87 | 24,31 | 23,54 | 23,62 | -2,44% | - |
| 04.11.2025 | 23,90 | 24,29 | 23,43 | 24,21 | 3,28% | - |
| 03.11.2025 | 23,77 | 24,18 | 23,44 | 23,44 | -1,60% | - |
| 31.10.2025 | 23,55 | 24,21 | 23,34 | 23,82 | 2,50% | - |
| 30.10.2025 | 23,85 | 23,85 | 22,04 | 23,24 | -8,21% | 2.000,00 |
| 29.10.2025 | 25,27 | 25,63 | 24,74 | 25,32 | 0,32% | - |
| 28.10.2025 | 24,93 | 25,48 | 24,64 | 25,24 | 0,68% | - |
| 27.10.2025 | 25,72 | 25,76 | 24,89 | 25,07 | -1,53% | - |
| 24.10.2025 | 26,03 | 26,09 | 25,41 | 25,46 | -0,86% | - |
| 23.10.2025 | 25,74 | 26,20 | 25,66 | 25,68 | 0,47% | - |
| 22.10.2025 | 26,00 | 26,12 | 25,46 | 25,56 | -0,62% | - |
| 21.10.2025 | 25,73 | 26,36 | 25,58 | 25,72 | -0,69% | - |
| 20.10.2025 | 25,93 | 26,19 | 24,91 | 25,90 | 0,47% | - |
| 17.10.2025 | 25,41 | 26,48 | 25,38 | 25,78 | 0,70% | - |
| 16.10.2025 | 25,82 | 26,06 | 25,31 | 25,60 | -0,81% | - |
| 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% | - |