28,670€
2,98%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 28,13 | 28,45 | 27,89 | 28,16 | -0,04% | 6.750,00 |
| 20.04.2026 | 28,17 | 28,46 | 28,08 | 28,17 | 0,32% | - |
| 17.04.2026 | 28,45 | 28,84 | 27,95 | 28,08 | -1,09% | - |
| 16.04.2026 | 28,65 | 28,91 | 28,36 | 28,39 | -0,56% | - |
| 15.04.2026 | 28,64 | 28,99 | 28,43 | 28,55 | -0,66% | - |
| 14.04.2026 | 29,03 | 29,18 | 28,59 | 28,74 | -1,20% | 17.280,00 |
| 13.04.2026 | 28,57 | 29,10 | 28,57 | 29,09 | 2,43% | - |
| 10.04.2026 | 28,33 | 28,94 | 28,25 | 28,40 | 0,35% | - |
| 09.04.2026 | 27,95 | 28,69 | 27,89 | 28,30 | 0,86% | - |
| 08.04.2026 | 28,99 | 29,05 | 27,56 | 28,06 | -2,09% | 1.800,00 |
| 07.04.2026 | 27,79 | 28,86 | 27,79 | 28,66 | 2,98% | 25.300,00 |
| 02.04.2026 | 27,58 | 27,97 | 27,40 | 27,83 | 0,98% | - |
| 01.04.2026 | 28,02 | 28,12 | 27,32 | 27,56 | -1,40% | - |
| 31.03.2026 | 27,84 | 27,96 | 27,55 | 27,95 | 1,12% | - |
| 30.03.2026 | 27,72 | 27,84 | 27,20 | 27,64 | -0,07% | - |
| 27.03.2026 | 28,04 | 28,47 | 27,64 | 27,66 | -1,14% | - |
| 26.03.2026 | 27,59 | 28,19 | 27,56 | 27,98 | 1,23% | - |
| 25.03.2026 | 27,55 | 28,14 | 27,47 | 27,64 | 0,25% | - |
| 24.03.2026 | 27,22 | 27,76 | 27,20 | 27,57 | 0,51% | - |
| 23.03.2026 | 26,67 | 27,84 | 26,63 | 27,43 | 2,16% | 2.350,00 |
| 20.03.2026 | 27,66 | 27,75 | 26,73 | 26,85 | -3,14% | 1.600,00 |
| 19.03.2026 | 27,34 | 27,93 | 27,34 | 27,72 | 1,54% | 1.800,00 |
| 18.03.2026 | 27,52 | 27,73 | 27,18 | 27,30 | -0,91% | - |
| 17.03.2026 | 27,58 | 27,89 | 27,33 | 27,55 | -0,58% | - |
| 16.03.2026 | 28,01 | 28,02 | 27,38 | 27,71 | -1,18% | - |
| 13.03.2026 | 27,53 | 28,13 | 27,43 | 28,04 | 1,85% | - |
| 12.03.2026 | 27,31 | 27,87 | 27,07 | 27,53 | 1,25% | - |
| 11.03.2026 | 27,35 | 27,54 | 27,12 | 27,19 | -0,51% | 690,00 |
| 10.03.2026 | 28,10 | 28,34 | 27,27 | 27,33 | -3,05% | - |
| 09.03.2026 | 27,30 | 28,56 | 27,30 | 28,19 | 2,06% | - |
| 06.03.2026 | 27,75 | 27,77 | 27,06 | 27,62 | 0,04% | - |
| 05.03.2026 | 27,26 | 27,62 | 26,65 | 27,61 | 1,36% | 9.800,00 |
| 04.03.2026 | 27,71 | 27,96 | 27,03 | 27,24 | -2,61% | 10.500,00 |
| 03.03.2026 | 26,94 | 28,12 | 26,68 | 27,97 | 3,59% | 3.348,00 |
| 02.03.2026 | 26,26 | 27,35 | 26,24 | 27,00 | 2,12% | - |
| 27.02.2026 | 26,19 | 26,56 | 26,03 | 26,44 | 0,88% | - |
| 26.02.2026 | 25,74 | 26,40 | 25,74 | 26,21 | 1,59% | - |
| 25.02.2026 | 25,75 | 25,82 | 25,44 | 25,80 | 0,27% | 1.590,00 |
| 24.02.2026 | 26,16 | 26,18 | 25,63 | 25,73 | -1,57% | - |
| 23.02.2026 | 26,11 | 26,41 | 26,04 | 26,14 | -0,49% | - |
| 20.02.2026 | 26,08 | 26,29 | 25,94 | 26,27 | 0,50% | - |
| 19.02.2026 | 26,29 | 26,46 | 26,05 | 26,14 | -0,53% | - |
| 18.02.2026 | 26,03 | 26,48 | 26,00 | 26,28 | 1,00% | - |
| 17.02.2026 | 25,58 | 26,40 | 25,44 | 26,02 | 1,36% | - |
| 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% | - |