28,450€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,62 | 28,75 | 28,31 | 28,45 | -0,49% | - |
| 08.09.2026 | 28,66 | 29,05 | 28,53 | 28,59 | -0,42% | - |
| 07.09.2026 | 28,69 | 28,86 | 28,60 | 28,71 | -0,21% | - |
| 04.09.2026 | 28,81 | 28,94 | 28,54 | 28,77 | -0,21% | - |
| 03.09.2026 | 29,05 | 29,07 | 28,47 | 28,83 | -0,72% | - |
| 02.09.2026 | 28,76 | 29,06 | 28,50 | 29,04 | 0,94% | - |
| 01.09.2026 | 29,32 | 29,32 | 28,76 | 28,77 | -1,54% | - |
| 31.08.2026 | 29,41 | 29,58 | 29,18 | 29,22 | -0,58% | - |
| 28.08.2026 | 29,13 | 29,76 | 29,10 | 29,39 | 1,00% | - |
| 27.08.2026 | 28,74 | 29,10 | 28,47 | 29,10 | 1,71% | - |
| 26.08.2026 | 29,25 | 29,35 | 28,61 | 28,61 | -2,15% | - |
| 25.08.2026 | 29,13 | 29,54 | 29,04 | 29,24 | 0,45% | 6.050,00 |
| 24.08.2026 | 28,32 | 29,16 | 28,30 | 29,11 | 2,64% | - |
| 21.08.2026 | 27,76 | 28,37 | 27,54 | 28,36 | 2,38% | - |
| 20.08.2026 | 27,71 | 27,79 | 27,48 | 27,70 | 0,33% | - |
| 19.08.2026 | 27,78 | 28,00 | 27,50 | 27,61 | -0,90% | - |
| 18.08.2026 | 27,54 | 28,06 | 27,50 | 27,86 | 0,83% | - |
| 17.08.2026 | 27,65 | 27,95 | 27,41 | 27,63 | 0,07% | 2.025,00 |
| 14.08.2026 | 27,39 | 27,84 | 27,39 | 27,61 | 0,69% | - |
| 13.08.2026 | 27,45 | 27,68 | 27,38 | 27,42 | 0,07% | - |
| 12.08.2026 | 27,44 | 27,58 | 27,07 | 27,40 | -0,07% | - |
| 11.08.2026 | 27,31 | 27,52 | 27,01 | 27,42 | 0,59% | - |
| 10.08.2026 | 27,00 | 27,34 | 26,98 | 27,26 | 0,74% | - |
| 07.08.2026 | 26,83 | 27,12 | 26,67 | 27,06 | 0,86% | 33,00 |
| 06.08.2026 | 26,50 | 26,88 | 26,46 | 26,83 | 0,64% | - |
| 05.08.2026 | 26,66 | 26,77 | 26,30 | 26,66 | 0,19% | - |
| 04.08.2026 | 26,57 | 26,77 | 26,33 | 26,61 | 0,42% | - |
| 03.08.2026 | 26,58 | 26,72 | 26,00 | 26,50 | 0,34% | - |
| 31.07.2026 | 25,94 | 26,57 | 25,84 | 26,41 | 2,17% | - |
| 30.07.2026 | 25,39 | 27,12 | 25,33 | 25,85 | 1,97% | 27,00 |
| 29.07.2026 | 25,81 | 25,89 | 25,32 | 25,35 | -2,05% | - |
| 28.07.2026 | 25,88 | 26,12 | 25,64 | 25,88 | -0,35% | - |
| 27.07.2026 | 26,39 | 26,47 | 25,89 | 25,97 | -0,50% | 37,00 |
| 24.07.2026 | 26,07 | 26,44 | 25,99 | 26,10 | 0,38% | - |
| 23.07.2026 | 26,30 | 26,55 | 25,90 | 26,00 | -1,33% | - |
| 22.07.2026 | 25,85 | 26,66 | 25,77 | 26,35 | 2,29% | - |
| 21.07.2026 | 25,88 | 25,92 | 25,58 | 25,76 | 0,23% | - |
| 20.07.2026 | 25,82 | 26,13 | 25,70 | 25,70 | -0,66% | - |
| 17.07.2026 | 26,32 | 26,65 | 25,78 | 25,87 | -2,12% | 642,00 |
| 16.07.2026 | 26,46 | 26,58 | 26,19 | 26,43 | 0,84% | - |
| 15.07.2026 | 25,68 | 26,22 | 25,59 | 26,21 | 2,46% | 26,00 |
| 14.07.2026 | 25,61 | 25,72 | 25,37 | 25,58 | 0,51% | - |
| 13.07.2026 | 25,44 | 26,13 | 25,35 | 25,45 | -1,05% | - |
| 10.07.2026 | 25,69 | 26,00 | 25,54 | 25,72 | -0,19% | - |
| 09.07.2026 | 26,09 | 26,11 | 25,56 | 25,77 | -0,96% | - |
| 08.07.2026 | 25,77 | 26,02 | 25,68 | 26,02 | 0,58% | - |
| 07.07.2026 | 25,87 | 26,25 | 25,71 | 25,87 | -0,35% | - |
| 06.07.2026 | 25,52 | 26,05 | 25,50 | 25,96 | 1,68% | - |
| 03.07.2026 | 25,98 | 26,02 | 25,44 | 25,53 | -1,35% | - |
| 02.07.2026 | 25,81 | 25,96 | 25,11 | 25,88 | 0,23% | - |
| 01.07.2026 | 25,83 | 25,95 | 25,53 | 25,82 | -0,08% | - |
| 30.06.2026 | 25,89 | 25,99 | 25,50 | 25,84 | 0,00% | - |
| 29.06.2026 | 25,47 | 25,86 | 25,43 | 25,84 | 2,34% | - |
| 26.06.2026 | 26,01 | 26,23 | 25,17 | 25,25 | -3,63% | - |
| 25.06.2026 | 26,06 | 26,66 | 25,44 | 26,20 | 0,96% | - |
| 24.06.2026 | 26,39 | 26,42 | 25,78 | 25,95 | -1,44% | - |
| 23.06.2026 | 25,32 | 26,46 | 25,24 | 26,33 | 3,66% | - |
| 22.06.2026 | 25,70 | 25,97 | 25,40 | 25,40 | -1,09% | - |
| 19.06.2026 | 25,57 | 25,95 | 25,57 | 25,68 | 0,00% | - |
| 18.06.2026 | 25,82 | 26,07 | 25,44 | 25,68 | -0,35% | - |
| 17.06.2026 | 25,79 | 25,98 | 25,60 | 25,77 | 0,00% | - |
| 16.06.2026 | 25,67 | 25,93 | 25,67 | 25,77 | 0,35% | - |
| 15.06.2026 | 26,47 | 26,55 | 25,66 | 25,68 | -1,80% | - |
| 12.06.2026 | 25,90 | 26,35 | 25,40 | 26,15 | 0,97% | - |
| 11.06.2026 | 25,42 | 25,96 | 25,07 | 25,90 | 2,25% | - |
| 10.06.2026 | 24,96 | 25,62 | 24,88 | 25,33 | 1,12% | 27,00 |
| 09.06.2026 | 25,06 | 25,14 | 24,82 | 25,05 | 0,16% | - |
| 08.06.2026 | 25,31 | 25,40 | 25,00 | 25,01 | -0,20% | 4.400,00 |
| 05.06.2026 | 24,68 | 25,11 | 24,68 | 25,06 | 1,17% | - |
| 04.06.2026 | 24,18 | 24,89 | 24,17 | 24,77 | 2,44% | - |
| 03.06.2026 | 24,56 | 24,60 | 24,14 | 24,18 | -1,63% | - |
| 02.06.2026 | 25,13 | 25,16 | 24,41 | 24,58 | -2,11% | - |
| 01.06.2026 | 24,80 | 25,29 | 24,43 | 25,11 | 1,45% | 12.300,00 |
| 29.05.2026 | 25,39 | 25,39 | 24,54 | 24,75 | -2,06% | 5.040,00 |
| 28.05.2026 | 25,87 | 26,17 | 25,23 | 25,27 | -2,02% | 3.456,00 |
| 27.05.2026 | 29,15 | 29,15 | 25,24 | 25,79 | -13,08% | 1.131,00 |
| 26.05.2026 | 29,82 | 30,04 | 29,52 | 29,67 | -0,74% | - |
| 25.05.2026 | 30,39 | 30,41 | 29,78 | 29,89 | -0,27% | - |
| 22.05.2026 | 30,31 | 30,36 | 29,84 | 29,97 | -1,15% | - |
| 21.05.2026 | 30,47 | 30,60 | 30,13 | 30,32 | -0,49% | 2.420,00 |
| 20.05.2026 | 29,83 | 30,58 | 29,81 | 30,47 | 1,91% | - |
| 19.05.2026 | 29,67 | 30,12 | 29,66 | 29,90 | 0,30% | - |
| 18.05.2026 | 29,29 | 29,86 | 29,19 | 29,81 | 1,22% | - |
| 15.05.2026 | 29,11 | 29,72 | 29,10 | 29,45 | 1,62% | 1.900,00 |
| 14.05.2026 | 29,00 | 29,33 | 28,86 | 28,98 | -0,07% | - |
| 13.05.2026 | 28,89 | 29,06 | 28,70 | 29,00 | 0,55% | - |
| 12.05.2026 | 28,30 | 28,97 | 28,18 | 28,84 | 1,37% | 19.950,00 |
| 11.05.2026 | 28,54 | 28,71 | 28,30 | 28,45 | -0,77% | - |
| 08.05.2026 | 28,04 | 28,68 | 28,00 | 28,67 | 2,43% | - |
| 07.05.2026 | 28,43 | 28,49 | 27,89 | 27,99 | -1,89% | - |
| 06.05.2026 | 28,42 | 28,55 | 27,91 | 28,53 | 1,13% | 2.880,00 |
| 05.05.2026 | 28,37 | 28,64 | 28,17 | 28,21 | -0,46% | - |
| 04.05.2026 | 27,49 | 28,39 | 27,43 | 28,34 | 3,24% | - |
| 30.04.2026 | 27,10 | 27,53 | 26,95 | 27,45 | 0,66% | - |
| 29.04.2026 | 28,41 | 28,45 | 27,26 | 27,27 | -3,71% | - |
| 28.04.2026 | 28,21 | 28,56 | 28,10 | 28,32 | -0,11% | - |
| 27.04.2026 | 28,08 | 28,48 | 26,99 | 28,35 | 0,57% | - |
| 24.04.2026 | 28,51 | 29,27 | 27,71 | 28,19 | 1,59% | - |
| 23.04.2026 | 27,70 | 28,25 | 27,67 | 27,75 | 0,18% | - |
| 22.04.2026 | 28,42 | 28,48 | 27,65 | 27,70 | -1,63% | 10.500,00 |