32,080€
1,20%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 31,75 | 32,34 | 30,94 | 31,70 | -1,12% | 25.782,00 |
| 16.10.2025 | 31,61 | 33,25 | 31,61 | 32,06 | 0,12% | 13.620,00 |
| 15.10.2025 | 30,94 | 33,05 | 30,88 | 32,02 | 3,89% | 5.900,00 |
| 14.10.2025 | 30,98 | 31,03 | 30,08 | 30,82 | -0,71% | 4.303,00 |
| 13.10.2025 | 30,80 | 31,22 | 30,73 | 31,04 | 1,97% | 12.938,00 |
| 10.10.2025 | 31,75 | 31,84 | 30,22 | 30,44 | -2,44% | 6.048,00 |
| 09.10.2025 | 30,18 | 31,39 | 30,04 | 31,20 | 3,52% | 1.915,00 |
| 08.10.2025 | 30,33 | 30,54 | 30,11 | 30,14 | -0,66% | 9.696,00 |
| 07.10.2025 | 30,32 | 30,90 | 30,12 | 30,34 | 0,13% | 3.454,00 |
| 06.10.2025 | 28,51 | 30,68 | 28,50 | 30,30 | 5,50% | 64.293,00 |
| 03.10.2025 | 28,20 | 29,10 | 28,20 | 28,72 | 1,99% | 2.025,00 |
| 02.10.2025 | 28,05 | 28,87 | 27,96 | 28,16 | 0,43% | - |
| 01.10.2025 | 27,87 | 28,18 | 27,24 | 28,04 | 0,79% | 5.891,00 |
| 30.09.2025 | 27,56 | 28,12 | 27,50 | 27,82 | 0,87% | 6.156,00 |
| 29.09.2025 | 27,40 | 27,78 | 27,08 | 27,58 | 0,95% | 11.344,00 |
| 26.09.2025 | 28,10 | 28,28 | 27,18 | 27,32 | -2,57% | 160,00 |
| 25.09.2025 | 27,75 | 28,32 | 27,14 | 28,04 | 1,23% | 16.690,00 |
| 24.09.2025 | 27,54 | 27,92 | 27,53 | 27,70 | 0,25% | 7.320,00 |
| 23.09.2025 | 27,38 | 27,94 | 27,04 | 27,63 | 0,88% | 1.878,00 |
| 22.09.2025 | 27,18 | 27,54 | 27,04 | 27,39 | 0,85% | - |
| 19.09.2025 | 27,14 | 27,26 | 26,68 | 27,16 | 0,07% | 2.022,00 |
| 18.09.2025 | 26,90 | 27,84 | 26,64 | 27,14 | 0,82% | 21.129,00 |
| 17.09.2025 | 27,01 | 27,16 | 26,82 | 26,92 | 0,00% | 4.985,00 |
| 16.09.2025 | 27,49 | 27,62 | 26,91 | 26,92 | -1,82% | 9.440,00 |
| 15.09.2025 | 27,42 | 27,92 | 27,30 | 27,42 | -0,15% | 13.500,00 |
| 12.09.2025 | 27,54 | 27,98 | 27,42 | 27,46 | 0,00% | - |
| 11.09.2025 | 27,66 | 27,96 | 27,46 | 27,46 | -0,51% | 684,00 |
| 10.09.2025 | 27,33 | 27,98 | 27,30 | 27,60 | 1,25% | - |
| 09.09.2025 | 27,30 | 27,42 | 27,04 | 27,26 | -0,15% | 3.736,00 |
| 08.09.2025 | 27,23 | 27,54 | 27,12 | 27,30 | 0,44% | 9.198,00 |
| 05.09.2025 | 27,57 | 27,76 | 27,02 | 27,18 | -1,02% | - |
| 04.09.2025 | 27,26 | 27,60 | 27,03 | 27,46 | 0,88% | 21.490,00 |
| 03.09.2025 | 27,12 | 27,58 | 26,80 | 27,22 | 0,59% | 2.975,00 |
| 02.09.2025 | 27,74 | 27,94 | 26,87 | 27,06 | -2,45% | 22.386,00 |
| 01.09.2025 | 28,19 | 28,58 | 27,46 | 27,74 | -1,91% | 18.536,00 |
| 29.08.2025 | 28,62 | 28,76 | 27,85 | 28,28 | -1,39% | 4.370,00 |
| 28.08.2025 | 28,62 | 28,80 | 28,38 | 28,68 | 0,31% | 6.780,00 |
| 27.08.2025 | 28,68 | 28,86 | 28,24 | 28,59 | -0,31% | 7.067,00 |
| 26.08.2025 | 28,86 | 28,90 | 28,00 | 28,68 | -0,86% | 7.177,00 |
| 25.08.2025 | 28,65 | 28,98 | 28,24 | 28,93 | 0,80% | 2.900,00 |
| 22.08.2025 | 28,11 | 28,80 | 27,99 | 28,70 | 2,10% | 5.738,00 |
| 21.08.2025 | 28,05 | 28,52 | 27,88 | 28,11 | 0,29% | 2.348,00 |
| 20.08.2025 | 27,97 | 28,22 | 27,78 | 28,03 | 0,25% | 34.220,00 |
| 19.08.2025 | 28,75 | 28,88 | 27,94 | 27,96 | -2,85% | 4.715,00 |
| 18.08.2025 | 27,06 | 28,91 | 26,96 | 28,78 | 6,71% | 5.042,00 |
| 15.08.2025 | 27,42 | 27,46 | 26,88 | 26,97 | -1,32% | 1.396,00 |
| 14.08.2025 | 27,09 | 27,40 | 26,68 | 27,33 | 0,63% | 4.915,00 |
| 13.08.2025 | 28,27 | 28,69 | 26,94 | 27,16 | -4,10% | 8.476,00 |
| 12.08.2025 | 28,32 | 28,42 | 28,02 | 28,32 | 0,21% | 825,00 |
| 11.08.2025 | 27,91 | 28,33 | 27,63 | 28,26 | 1,33% | 25.749,00 |
| 08.08.2025 | 27,85 | 27,98 | 27,64 | 27,89 | 0,07% | 1.743,00 |
| 07.08.2025 | 27,39 | 28,10 | 27,30 | 27,87 | 2,43% | 8.770,00 |
| 06.08.2025 | 27,53 | 27,66 | 27,14 | 27,21 | -0,73% | - |
| 05.08.2025 | 26,76 | 27,72 | 26,71 | 27,41 | 2,81% | 3.940,00 |
| 04.08.2025 | 26,14 | 26,76 | 26,09 | 26,66 | 2,58% | 4.900,00 |
| 01.08.2025 | 26,42 | 26,63 | 25,62 | 25,99 | -2,22% | 15.940,00 |
| 31.07.2025 | 26,70 | 27,06 | 26,50 | 26,58 | -0,34% | 2.700,00 |
| 30.07.2025 | 26,49 | 26,75 | 26,37 | 26,67 | 0,57% | 1.860,00 |
| 29.07.2025 | 26,11 | 26,54 | 26,04 | 26,52 | 1,69% | 350,00 |
| 28.07.2025 | 26,93 | 26,94 | 25,93 | 26,08 | -2,40% | 18.590,00 |
| 25.07.2025 | 26,62 | 26,84 | 26,17 | 26,72 | 4,62% | 20.438,00 |
| 24.07.2025 | 25,64 | 25,76 | 24,56 | 25,54 | -0,47% | 19.176,00 |
| 23.07.2025 | 26,63 | 26,72 | 25,23 | 25,66 | -3,13% | 17.830,00 |
| 22.07.2025 | 26,97 | 27,11 | 26,18 | 26,49 | -1,78% | 19.800,00 |
| 21.07.2025 | 27,16 | 27,52 | 26,90 | 26,97 | -0,77% | 9.650,00 |
| 18.07.2025 | 26,82 | 27,34 | 26,74 | 27,18 | 1,49% | 47.590,00 |
| 17.07.2025 | 26,41 | 26,87 | 26,19 | 26,78 | 1,55% | 15.520,00 |
| 16.07.2025 | 25,86 | 26,92 | 25,80 | 26,37 | 0,53% | 45.300,00 |
| 15.07.2025 | 26,72 | 26,96 | 26,10 | 26,23 | -1,32% | 2.175,00 |
| 14.07.2025 | 25,33 | 27,04 | 24,96 | 26,58 | 4,60% | 1.572,00 |
| 11.07.2025 | 25,33 | 25,70 | 24,92 | 25,41 | 0,51% | 1.400,00 |
| 10.07.2025 | 25,16 | 25,49 | 24,94 | 25,28 | 0,52% | 1.248,00 |
| 09.07.2025 | 24,71 | 25,36 | 24,71 | 25,15 | 1,78% | 7.247,00 |
| 08.07.2025 | 23,97 | 25,02 | 23,93 | 24,71 | 3,22% | 51.750,00 |
| 07.07.2025 | 23,89 | 24,12 | 23,76 | 23,94 | 0,46% | - |
| 04.07.2025 | 24,13 | 24,17 | 23,60 | 23,83 | -1,45% | - |
| 03.07.2025 | 23,61 | 24,50 | 23,54 | 24,18 | 2,54% | 4.791,00 |
| 02.07.2025 | 23,76 | 24,36 | 23,42 | 23,58 | -0,55% | 8.477,00 |
| 01.07.2025 | 23,89 | 24,35 | 23,47 | 23,71 | -0,63% | 11.204,00 |
| 30.06.2025 | 23,43 | 24,06 | 23,36 | 23,86 | 2,27% | 196,00 |
| 27.06.2025 | 23,28 | 23,45 | 22,96 | 23,33 | -0,21% | 23.773,00 |
| 26.06.2025 | 23,41 | 23,80 | 23,20 | 23,38 | -0,26% | 32.270,00 |
| 25.06.2025 | 23,52 | 23,69 | 23,26 | 23,44 | -0,21% | 2.080,00 |
| 24.06.2025 | 23,31 | 23,84 | 23,22 | 23,49 | 1,69% | 30.000,00 |
| 23.06.2025 | 23,08 | 23,28 | 22,82 | 23,10 | -0,30% | 33.000,00 |
| 20.06.2025 | 23,09 | 23,52 | 23,08 | 23,17 | 1,09% | - |
| 19.06.2025 | 23,36 | 23,38 | 22,82 | 22,92 | -2,13% | 3.600,00 |
| 18.06.2025 | 23,28 | 23,62 | 23,22 | 23,42 | 0,64% | 21.500,00 |
| 17.06.2025 | 23,80 | 23,83 | 22,93 | 23,27 | -2,43% | 9.650,00 |
| 16.06.2025 | 23,58 | 24,00 | 23,37 | 23,85 | 0,63% | 2.700,00 |
| 13.06.2025 | 23,65 | 23,78 | 23,20 | 23,70 | -1,13% | 5.280,00 |
| 12.06.2025 | 23,84 | 24,26 | 23,76 | 23,97 | 0,29% | 1.350,00 |
| 11.06.2025 | 23,09 | 24,04 | 23,08 | 23,90 | 3,24% | 2.100,00 |
| 10.06.2025 | 23,42 | 23,48 | 23,02 | 23,15 | -1,03% | 21.500,00 |
| 09.06.2025 | 22,97 | 23,54 | 22,97 | 23,39 | 1,65% | 3.862,00 |
| 06.06.2025 | 22,88 | 23,13 | 22,73 | 23,01 | 0,88% | 9.368,00 |
| 05.06.2025 | 23,56 | 23,94 | 22,76 | 22,81 | -3,47% | 11.053,00 |
| 04.06.2025 | 24,89 | 25,00 | 23,35 | 23,63 | -5,02% | 5.791,00 |
| 03.06.2025 | 25,46 | 25,76 | 24,73 | 24,88 | -3,45% | 5.017,00 |
| 02.06.2025 | 24,43 | 25,84 | 24,32 | 25,77 | 5,27% | 14.330,00 |