25,670€
-0,19%
Echtzeit-Aktienkurs FLOW TRADERS LTD EO 3,50
Bid:
Ask:
Aktienkurse zur FLOW TRADERS LTD EO 3,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,86 | 25,89 | 25,55 | 25,67 | -0,58% | - |
| 13.02.2026 | 26,75 | 26,83 | 25,45 | 25,82 | -3,08% | - |
| 12.02.2026 | 26,03 | 27,16 | 25,67 | 26,64 | 2,98% | 7.360,00 |
| 11.02.2026 | 26,92 | 26,94 | 25,74 | 25,87 | -3,86% | 500,00 |
| 10.02.2026 | 26,70 | 26,98 | 26,50 | 26,91 | 0,67% | - |
| 09.02.2026 | 26,59 | 26,97 | 26,43 | 26,73 | 0,68% | - |
| 06.02.2026 | 27,19 | 27,23 | 26,43 | 26,55 | -2,64% | - |
| 05.02.2026 | 27,28 | 27,33 | 26,95 | 27,27 | 0,15% | - |
| 04.02.2026 | 27,53 | 27,57 | 26,91 | 27,23 | -0,40% | - |
| 03.02.2026 | 27,09 | 27,52 | 27,09 | 27,34 | 0,07% | - |
| 02.02.2026 | 27,30 | 28,12 | 27,10 | 27,32 | -0,87% | - |
| 30.01.2026 | 27,64 | 28,07 | 27,31 | 27,56 | -0,72% | - |
| 29.01.2026 | 27,20 | 27,77 | 27,15 | 27,76 | 2,44% | - |
| 28.01.2026 | 27,24 | 27,47 | 27,10 | 27,10 | -0,40% | - |
| 27.01.2026 | 27,02 | 27,29 | 26,97 | 27,21 | 1,04% | - |
| 26.01.2026 | 27,38 | 27,42 | 26,55 | 26,93 | -1,43% | - |
| 23.01.2026 | 27,22 | 27,43 | 27,01 | 27,32 | 0,26% | - |
| 22.01.2026 | 27,10 | 27,45 | 27,00 | 27,25 | 0,63% | - |
| 21.01.2026 | 27,57 | 27,62 | 26,74 | 27,08 | -1,56% | 1.400,00 |
| 20.01.2026 | 26,93 | 27,59 | 26,85 | 27,51 | 1,81% | - |
| 19.01.2026 | 26,56 | 27,18 | 26,54 | 27,02 | 0,60% | 5.800,00 |
| 16.01.2026 | 27,01 | 27,29 | 26,68 | 26,86 | -0,92% | 6.500,00 |
| 15.01.2026 | 27,06 | 27,20 | 26,67 | 27,11 | 0,59% | - |
| 14.01.2026 | 26,09 | 27,45 | 26,05 | 26,95 | 3,73% | - |
| 13.01.2026 | 26,07 | 26,16 | 25,93 | 25,98 | -0,31% | - |
| 12.01.2026 | 25,85 | 26,15 | 25,74 | 26,06 | 0,58% | - |
| 09.01.2026 | 25,92 | 26,17 | 25,54 | 25,91 | -0,15% | - |
| 08.01.2026 | 25,49 | 25,95 | 25,41 | 25,95 | 1,57% | - |
| 07.01.2026 | 26,13 | 26,24 | 25,41 | 25,55 | -2,29% | - |
| 06.01.2026 | 26,06 | 26,27 | 25,83 | 26,15 | 1,04% | - |
| 05.01.2026 | 25,55 | 26,16 | 25,17 | 25,88 | 2,21% | - |
| 02.01.2026 | 25,05 | 25,44 | 24,96 | 25,32 | 3,69% | - |
| 30.12.2025 | 24,78 | 25,30 | 24,42 | 24,42 | -0,33% | - |
| 29.12.2025 | 24,67 | 25,17 | 24,46 | 24,50 | 3,03% | - |
| 23.12.2025 | 24,14 | 24,81 | 23,78 | 23,78 | -2,58% | - |
| 22.12.2025 | 24,34 | 24,52 | 23,81 | 24,41 | 0,87% | - |
| 19.12.2025 | 24,00 | 24,54 | 24,00 | 24,20 | -0,12% | - |
| 18.12.2025 | 24,21 | 24,44 | 23,90 | 24,23 | 0,25% | - |
| 17.12.2025 | 24,09 | 24,44 | 23,95 | 24,17 | -0,37% | - |
| 16.12.2025 | 23,96 | 24,33 | 23,78 | 24,26 | 0,92% | - |
| 15.12.2025 | 23,79 | 24,35 | 23,75 | 24,04 | 0,75% | - |
| 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% | - |