23,770€
2,28%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,66 | 24,19 | 23,63 | 23,77 | 0,81% | - |
| 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% | - |
| 15.11.2024 | 20,97 | 21,34 | 20,97 | 21,32 | 1,33% | 150,00 |
| 14.11.2024 | 21,06 | 21,50 | 20,81 | 21,04 | -0,47% | 50,00 |
| 13.11.2024 | 21,13 | 21,38 | 20,94 | 21,14 | 0,71% | - |
| 12.11.2024 | 21,68 | 21,83 | 20,84 | 20,99 | -2,64% | - |
| 11.11.2024 | 21,61 | 21,81 | 21,35 | 21,56 | 0,05% | - |
| 08.11.2024 | 21,55 | 21,90 | 21,46 | 21,55 | -0,23% | - |
| 07.11.2024 | 21,40 | 21,81 | 21,22 | 21,60 | 1,12% | - |
| 06.11.2024 | 21,70 | 21,72 | 20,81 | 21,36 | -1,39% | - |
| 05.11.2024 | 20,47 | 21,73 | 20,42 | 21,66 | 6,02% | - |
| 04.11.2024 | 20,57 | 20,77 | 20,37 | 20,43 | -0,24% | 450,00 |
| 01.11.2024 | 21,04 | 21,27 | 20,45 | 20,48 | -2,85% | - |
| 31.10.2024 | 20,75 | 21,71 | 20,48 | 21,08 | 2,43% | - |
| 30.10.2024 | 21,06 | 21,22 | 20,54 | 20,58 | -2,42% | - |
| 29.10.2024 | 21,14 | 21,34 | 20,92 | 21,09 | -0,19% | 100,00 |
| 28.10.2024 | 20,95 | 21,45 | 20,82 | 21,13 | 0,24% | - |
| 25.10.2024 | 21,31 | 21,56 | 20,92 | 21,08 | -1,22% | - |
| 24.10.2024 | 21,76 | 22,08 | 21,30 | 21,34 | -1,70% | - |
| 23.10.2024 | 21,87 | 22,00 | 21,54 | 21,71 | -0,69% | - |
| 22.10.2024 | 21,90 | 22,21 | 21,66 | 21,86 | 0,83% | - |
| 21.10.2024 | 21,67 | 22,23 | 21,59 | 21,68 | -0,18% | - |
| 18.10.2024 | 21,59 | 21,89 | 21,49 | 21,72 | 0,60% | - |
| 17.10.2024 | 21,61 | 21,83 | 21,45 | 21,59 | -0,18% | - |
| 16.10.2024 | 21,44 | 21,79 | 21,22 | 21,63 | 1,88% | - |
| 15.10.2024 | 21,20 | 21,34 | 20,88 | 21,23 | 1,19% | - |
| 14.10.2024 | 21,28 | 21,47 | 20,88 | 20,98 | -1,36% | - |
| 11.10.2024 | 21,10 | 21,47 | 21,10 | 21,27 | 0,42% | - |
| 10.10.2024 | 21,11 | 21,35 | 20,27 | 21,18 | 1,73% | - |
| 09.10.2024 | 21,05 | 21,47 | 20,72 | 20,82 | -1,23% | - |
| 08.10.2024 | 20,92 | 21,29 | 20,82 | 21,08 | 1,49% | - |
| 07.10.2024 | 20,84 | 21,16 | 20,57 | 20,77 | -0,57% | - |
| 04.10.2024 | 20,13 | 20,97 | 17,71 | 20,89 | 4,01% | - |
| 03.10.2024 | 19,89 | 20,24 | 19,74 | 20,09 | 2,03% | - |
| 02.10.2024 | 19,33 | 19,94 | 19,30 | 19,69 | 2,05% | - |
| 01.10.2024 | 18,99 | 19,45 | 18,89 | 19,29 | 1,61% | - |
| 30.09.2024 | 18,72 | 19,11 | 18,55 | 18,99 | 1,88% | - |
| 27.09.2024 | 18,12 | 18,74 | 18,11 | 18,64 | 2,67% | - |
| 26.09.2024 | 17,96 | 18,27 | 17,84 | 18,15 | 1,51% | - |
| 25.09.2024 | 18,05 | 18,17 | 17,79 | 17,88 | -0,22% | - |
| 24.09.2024 | 17,99 | 18,16 | 17,79 | 17,92 | 0,00% | 12,00 |
| 23.09.2024 | 17,90 | 18,08 | 17,69 | 17,92 | 0,17% | - |
| 20.09.2024 | 18,38 | 18,39 | 17,84 | 17,89 | -2,00% | - |
| 19.09.2024 | 18,08 | 18,38 | 18,01 | 18,26 | 0,44% | - |
| 18.09.2024 | 18,08 | 18,37 | 17,96 | 18,18 | 0,55% | - |
| 17.09.2024 | 18,35 | 18,50 | 18,03 | 18,08 | -1,50% | - |
| 16.09.2024 | 18,32 | 18,43 | 18,07 | 18,35 | 0,22% | - |
| 13.09.2024 | 18,01 | 18,40 | 17,97 | 18,31 | 1,72% | - |
| 12.09.2024 | 17,80 | 18,20 | 17,74 | 18,00 | -0,11% | - |
| 11.09.2024 | 17,99 | 18,12 | 17,68 | 18,02 | -0,03% | - |
| 10.09.2024 | 17,76 | 18,22 | 17,61 | 18,03 | 1,15% | - |
| 09.09.2024 | 17,62 | 17,97 | 17,62 | 17,82 | 1,25% | - |
| 06.09.2024 | 17,71 | 17,93 | 17,49 | 17,60 | -0,68% | - |