17,810€
-1,87%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 17,40 | 17,99 | 17,32 | 17,72 | 1,66% | - |
| 04.09.2024 | 17,08 | 17,78 | 17,05 | 17,43 | 1,43% | - |
| 03.09.2024 | 17,30 | 17,42 | 16,96 | 17,19 | -0,72% | - |
| 02.09.2024 | 17,48 | 17,57 | 16,37 | 17,31 | -1,09% | - |
| 30.08.2024 | 17,55 | 17,85 | 17,35 | 17,50 | 0,52% | - |
| 29.08.2024 | 17,51 | 17,71 | 17,29 | 17,41 | -0,57% | - |
| 28.08.2024 | 17,74 | 17,84 | 17,33 | 17,51 | -1,16% | - |
| 27.08.2024 | 17,65 | 17,98 | 17,61 | 17,72 | 0,48% | - |
| 26.08.2024 | 17,79 | 17,79 | 17,44 | 17,63 | 0,17% | - |
| 23.08.2024 | 17,36 | 17,91 | 17,35 | 17,60 | 1,76% | - |
| 22.08.2024 | 17,35 | 17,51 | 17,22 | 17,30 | -0,26% | - |
| 21.08.2024 | 17,28 | 17,36 | 16,94 | 17,34 | 1,52% | - |
| 20.08.2024 | 17,38 | 17,51 | 17,07 | 17,08 | -1,75% | - |
| 19.08.2024 | 17,47 | 17,55 | 17,20 | 17,39 | 0,43% | - |
| 16.08.2024 | 17,05 | 17,49 | 17,05 | 17,31 | -0,97% | - |
| 15.08.2024 | 17,41 | 17,64 | 17,17 | 17,48 | 0,60% | - |
| 14.08.2024 | 17,15 | 17,44 | 17,00 | 17,38 | 0,20% | - |
| 13.08.2024 | 17,16 | 17,44 | 17,00 | 17,34 | 1,29% | - |
| 12.08.2024 | 17,05 | 17,30 | 16,99 | 17,12 | -0,52% | - |
| 09.08.2024 | 17,05 | 17,36 | 16,80 | 17,21 | 0,82% | - |
| 08.08.2024 | 17,19 | 17,46 | 17,01 | 17,07 | -0,26% | 801,00 |
| 07.08.2024 | 16,76 | 17,25 | 16,51 | 17,12 | 1,78% | - |
| 06.08.2024 | 17,53 | 17,75 | 16,60 | 16,82 | -6,06% | 3.000,00 |
| 05.08.2024 | 15,70 | 18,10 | 15,70 | 17,90 | 11,39% | 2.500,00 |
| 02.08.2024 | 15,14 | 16,18 | 15,05 | 16,07 | 5,27% | 200,00 |
| 01.08.2024 | 15,33 | 15,56 | 15,11 | 15,27 | -0,23% | - |
| 31.07.2024 | 15,23 | 15,37 | 15,05 | 15,30 | 0,86% | - |
| 30.07.2024 | 15,12 | 15,41 | 14,79 | 15,17 | 0,30% | 3.000,00 |
| 29.07.2024 | 15,32 | 15,32 | 14,66 | 15,13 | -2,48% | - |
| 26.07.2024 | 18,87 | 18,87 | 15,06 | 15,51 | -19,16% | 570,00 |
| 25.07.2024 | 19,23 | 19,41 | 18,83 | 19,19 | -0,36% | 130,00 |
| 24.07.2024 | 19,56 | 19,59 | 19,01 | 19,26 | -0,70% | - |
| 23.07.2024 | 19,46 | 19,65 | 19,31 | 19,39 | -1,60% | - |
| 22.07.2024 | 19,55 | 19,95 | 19,26 | 19,71 | -0,53% | - |
| 19.07.2024 | 19,29 | 19,85 | 19,14 | 19,81 | 2,30% | - |
| 18.07.2024 | 18,61 | 19,43 | 18,61 | 19,37 | 3,42% | - |
| 17.07.2024 | 18,77 | 18,97 | 18,47 | 18,73 | -0,85% | - |
| 16.07.2024 | 18,89 | 19,03 | 18,62 | 18,89 | 1,04% | - |
| 15.07.2024 | 18,95 | 19,03 | 18,65 | 18,69 | -0,19% | - |
| 12.07.2024 | 18,83 | 19,03 | 18,65 | 18,73 | -0,24% | - |
| 11.07.2024 | 18,42 | 18,94 | 18,41 | 18,77 | 1,84% | - |
| 10.07.2024 | 18,36 | 18,62 | 18,19 | 18,43 | 0,33% | - |
| 09.07.2024 | 18,49 | 18,66 | 18,20 | 18,37 | -0,57% | - |
| 08.07.2024 | 18,67 | 18,68 | 18,38 | 18,48 | -0,40% | - |
| 05.07.2024 | 18,61 | 18,91 | 18,42 | 18,55 | 0,54% | - |
| 04.07.2024 | 18,56 | 18,72 | 18,10 | 18,45 | -0,62% | - |
| 03.07.2024 | 18,61 | 18,80 | 18,03 | 18,57 | -1,12% | - |
| 02.07.2024 | 18,74 | 18,87 | 18,51 | 18,78 | -0,03% | - |
| 01.07.2024 | 18,48 | 19,02 | 18,46 | 18,78 | 1,46% | - |
| 28.06.2024 | 18,49 | 18,82 | 18,25 | 18,51 | 0,24% | - |
| 27.06.2024 | 18,29 | 18,58 | 18,12 | 18,47 | 1,04% | - |
| 26.06.2024 | 18,77 | 19,13 | 18,15 | 18,28 | -3,59% | - |
| 25.06.2024 | 18,83 | 18,96 | 18,64 | 18,96 | 0,82% | - |
| 24.06.2024 | 18,81 | 18,95 | 18,51 | 18,80 | 0,53% | - |
| 21.06.2024 | 18,92 | 19,12 | 18,68 | 18,70 | -1,16% | - |
| 20.06.2024 | 18,73 | 19,11 | 18,72 | 18,92 | 1,20% | - |
| 19.06.2024 | 18,97 | 19,22 | 18,68 | 18,70 | -1,32% | - |
| 18.06.2024 | 18,65 | 19,14 | 18,65 | 18,95 | 0,66% | - |
| 17.06.2024 | 19,00 | 19,23 | 18,55 | 18,82 | -1,31% | - |
| 14.06.2024 | 19,13 | 19,35 | 18,80 | 19,07 | -0,16% | - |
| 13.06.2024 | 19,56 | 19,56 | 19,03 | 19,10 | -1,52% | - |
| 12.06.2024 | 19,59 | 19,71 | 18,97 | 19,40 | -0,77% | - |
| 11.06.2024 | 19,81 | 20,02 | 19,49 | 19,55 | -1,36% | - |
| 10.06.2024 | 19,95 | 19,96 | 19,42 | 19,82 | 0,05% | - |
| 07.06.2024 | 19,79 | 19,93 | 19,59 | 19,81 | 0,00% | - |
| 06.06.2024 | 19,93 | 20,16 | 19,53 | 19,81 | -0,78% | - |
| 05.06.2024 | 19,63 | 19,98 | 19,45 | 19,96 | 0,86% | - |
| 04.06.2024 | 19,90 | 19,95 | 19,61 | 19,79 | -0,58% | - |
| 03.06.2024 | 19,71 | 20,00 | 19,49 | 19,91 | 0,43% | 1.160,00 |
| 31.05.2024 | 19,41 | 19,90 | 19,41 | 19,82 | 1,10% | - |
| 30.05.2024 | 19,71 | 19,91 | 19,28 | 19,61 | -0,86% | - |
| 29.05.2024 | 20,08 | 20,19 | 19,67 | 19,78 | -1,91% | - |
| 28.05.2024 | 20,46 | 20,70 | 20,05 | 20,16 | -1,47% | - |
| 27.05.2024 | 20,33 | 20,60 | 20,14 | 20,46 | 0,59% | - |
| 24.05.2024 | 20,31 | 20,54 | 20,10 | 20,34 | 1,27% | - |
| 23.05.2024 | 20,54 | 20,59 | 20,00 | 20,09 | -2,02% | - |
| 22.05.2024 | 20,17 | 20,76 | 19,98 | 20,50 | 1,59% | - |
| 21.05.2024 | 19,63 | 20,22 | 19,26 | 20,18 | 3,30% | - |
| 20.05.2024 | 19,62 | 19,76 | 19,27 | 19,54 | -0,36% | - |
| 17.05.2024 | 19,30 | 19,71 | 19,24 | 19,61 | 1,61% | - |
| 16.05.2024 | 19,43 | 19,76 | 19,14 | 19,30 | -1,63% | - |
| 15.05.2024 | 19,78 | 19,94 | 19,50 | 19,62 | -0,81% | - |
| 14.05.2024 | 19,66 | 19,90 | 19,49 | 19,78 | 0,51% | - |
| 13.05.2024 | 19,99 | 20,03 | 19,49 | 19,68 | -1,43% | - |
| 10.05.2024 | 20,01 | 20,21 | 19,84 | 19,96 | -0,52% | - |
| 09.05.2024 | 20,07 | 20,17 | 18,35 | 20,07 | -0,17% | - |
| 08.05.2024 | 19,99 | 20,37 | 19,98 | 20,10 | 0,58% | - |
| 07.05.2024 | 19,83 | 20,27 | 19,83 | 19,99 | -0,57% | - |
| 06.05.2024 | 20,50 | 20,51 | 19,82 | 20,10 | -1,86% | - |