24,500€
0,25%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,43 | 24,64 | 24,28 | 24,55 | 0,49% | 3.450,00 |
| 08.05.2025 | 24,22 | 24,56 | 24,00 | 24,43 | 1,24% | 2.632,00 |
| 07.05.2025 | 24,12 | 24,17 | 23,66 | 24,13 | 0,33% | 7.385,00 |
| 06.05.2025 | 23,97 | 24,22 | 22,95 | 24,05 | 0,12% | 2.300,00 |
| 05.05.2025 | 23,63 | 24,04 | 23,51 | 24,02 | 1,44% | 16.230,00 |
| 02.05.2025 | 23,25 | 23,69 | 22,56 | 23,68 | 2,11% | 32.590,00 |
| 30.04.2025 | 23,00 | 23,36 | 22,94 | 23,19 | 2,29% | 6.257,00 |
| 29.04.2025 | 21,73 | 23,16 | 21,62 | 22,67 | 4,28% | 10.890,00 |
| 28.04.2025 | 21,18 | 21,92 | 21,16 | 21,74 | 2,45% | 952,00 |
| 25.04.2025 | 21,46 | 21,66 | 20,90 | 21,22 | -0,93% | 4.128,00 |
| 24.04.2025 | 21,00 | 21,42 | 20,88 | 21,42 | 1,81% | 1.900,00 |
| 23.04.2025 | 21,12 | 21,28 | 20,80 | 21,04 | 0,96% | 5.500,00 |
| 22.04.2025 | 20,28 | 20,86 | 20,14 | 20,84 | 2,26% | 349,00 |
| 17.04.2025 | 20,30 | 20,40 | 20,06 | 20,38 | 1,80% | 800,00 |
| 16.04.2025 | 19,62 | 20,38 | 19,61 | 20,02 | 0,40% | 252,00 |
| 15.04.2025 | 19,63 | 20,12 | 19,63 | 19,94 | 1,63% | 1.150,00 |
| 14.04.2025 | 20,04 | 20,04 | 19,45 | 19,62 | -0,91% | 148,00 |
| 11.04.2025 | 19,73 | 19,98 | 19,15 | 19,80 | 0,97% | 2.620,00 |
| 10.04.2025 | 20,74 | 21,38 | 19,30 | 19,61 | -4,99% | 3.750,00 |
| 09.04.2025 | 18,99 | 20,66 | 18,65 | 20,64 | 8,35% | 2.430,00 |
| 08.04.2025 | 19,11 | 19,98 | 18,82 | 19,05 | 0,69% | 2.070,00 |
| 07.04.2025 | 17,10 | 19,74 | 16,56 | 18,92 | -2,25% | 8.620,00 |
| 04.04.2025 | 20,93 | 21,45 | 19,22 | 19,36 | -8,31% | 2.470,00 |
| 03.04.2025 | 21,96 | 22,08 | 21,11 | 21,11 | -4,91% | 950,00 |
| 02.04.2025 | 21,69 | 22,26 | 21,52 | 22,20 | 1,98% | 1.220,00 |
| 01.04.2025 | 21,18 | 21,92 | 21,18 | 21,77 | 3,03% | 1.000,00 |
| 31.03.2025 | 21,27 | 21,29 | 20,86 | 21,13 | -1,45% | 3.710,00 |
| 28.03.2025 | 21,67 | 21,84 | 21,26 | 21,44 | -1,56% | 940,00 |
| 27.03.2025 | 21,72 | 22,02 | 21,67 | 21,78 | 0,05% | 2.200,00 |
| 26.03.2025 | 22,17 | 22,42 | 21,76 | 21,77 | -0,46% | 350,00 |
| 25.03.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,18% | - |
| 24.03.2025 | 21,89 | 22,04 | 21,73 | 21,83 | 0,32% | 553,00 |
| 21.03.2025 | 21,44 | 22,00 | 21,37 | 21,76 | 1,59% | 702,00 |
| 20.03.2025 | 21,75 | 21,79 | 21,27 | 21,42 | -0,97% | 2.200,00 |
| 19.03.2025 | 21,10 | 22,04 | 21,02 | 21,63 | 2,27% | 1.617,00 |
| 18.03.2025 | 20,25 | 21,25 | 20,15 | 21,15 | 4,08% | 1.901,00 |
| 17.03.2025 | 19,85 | 20,32 | 19,85 | 20,32 | 1,75% | 1.853,00 |
| 15.03.2025 | 18,74 | 19,97 | 18,74 | 19,97 | 4,45% | 1.393,00 |
| 14.03.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 2,25% | - |
| 13.03.2025 | 19,12 | 19,20 | 18,64 | 18,70 | -2,17% | 10,00 |
| 12.03.2025 | 18,85 | 19,33 | 18,85 | 19,12 | 1,46% | 1.555,00 |
| 11.03.2025 | 18,99 | 19,03 | 18,65 | 18,84 | -0,55% | 425,00 |
| 10.03.2025 | 20,48 | 20,48 | 18,80 | 18,95 | -5,13% | 1.610,00 |
| 07.03.2025 | 20,03 | 20,05 | 19,58 | 19,97 | -0,45% | 180,00 |
| 06.03.2025 | 19,68 | 20,40 | 19,54 | 20,06 | 2,58% | 5.762,00 |
| 05.03.2025 | 18,72 | 19,58 | 18,71 | 19,56 | 5,50% | 2.860,00 |
| 04.03.2025 | 18,80 | 18,92 | 18,27 | 18,54 | -0,91% | 274,00 |
| 03.03.2025 | 19,04 | 19,09 | 18,71 | 18,71 | -0,77% | 1.821,00 |
| 28.02.2025 | 18,95 | 19,01 | 18,76 | 18,85 | -1,02% | 4.250,00 |
| 27.02.2025 | 19,06 | 19,27 | 19,04 | 19,05 | -0,16% | 3.200,00 |
| 26.02.2025 | 18,83 | 19,25 | 18,83 | 19,08 | 4,12% | 484,00 |
| 25.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -2,29% | - |
| 24.02.2025 | 18,81 | 18,96 | 18,56 | 18,75 | 0,51% | 14.813,00 |
| 21.02.2025 | 18,40 | 18,86 | 18,40 | 18,66 | 1,33% | 558,00 |
| 20.02.2025 | 18,35 | 18,68 | 18,31 | 18,41 | 0,30% | - |
| 19.02.2025 | 18,57 | 18,58 | 18,34 | 18,36 | -1,24% | 360,00 |
| 18.02.2025 | 18,48 | 18,64 | 18,40 | 18,59 | 0,51% | 100,00 |
| 17.02.2025 | 18,43 | 18,54 | 18,40 | 18,49 | 0,00% | 1.366,00 |
| 14.02.2025 | 18,21 | 18,59 | 18,21 | 18,49 | 1,29% | 4.700,00 |
| 13.02.2025 | 18,12 | 18,59 | 18,12 | 18,26 | 2,33% | 2.801,00 |
| 12.02.2025 | 17,96 | 17,97 | 17,62 | 17,84 | -0,56% | 111,00 |
| 11.02.2025 | 17,97 | 18,06 | 17,82 | 17,94 | -0,36% | 1.023,00 |
| 10.02.2025 | 17,69 | 18,05 | 17,68 | 18,01 | 1,84% | 1.050,00 |
| 07.02.2025 | 17,72 | 17,92 | 17,68 | 17,68 | -0,17% | 375,00 |
| 06.02.2025 | 17,57 | 17,76 | 17,49 | 17,71 | 1,34% | 60,00 |
| 05.02.2025 | 16,49 | 17,63 | 16,48 | 17,48 | 5,91% | 3.420,00 |
| 04.02.2025 | 16,35 | 16,57 | 16,26 | 16,50 | 0,79% | - |
| 03.02.2025 | 16,01 | 16,38 | 15,99 | 16,37 | 0,61% | 159,00 |
| 31.01.2025 | 16,31 | 16,58 | 16,24 | 16,27 | -0,34% | 670,00 |
| 30.01.2025 | 15,89 | 16,44 | 15,89 | 16,33 | 2,74% | 200,00 |
| 29.01.2025 | 15,83 | 16,08 | 15,83 | 15,89 | 0,13% | 300,00 |
| 28.01.2025 | 16,27 | 16,27 | 15,83 | 15,87 | -1,40% | 9,00 |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,90% | - |
| 24.01.2025 | 16,66 | 16,67 | 16,26 | 16,58 | -1,07% | 2.546,00 |
| 23.01.2025 | 16,70 | 16,80 | 16,54 | 16,76 | 0,75% | 256,00 |
| 22.01.2025 | 16,61 | 16,74 | 16,49 | 16,63 | 0,36% | 16,00 |
| 21.01.2025 | 16,13 | 16,62 | 16,13 | 16,57 | 2,57% | 708,00 |
| 20.01.2025 | 16,16 | 16,38 | 16,13 | 16,16 | -0,55% | 3.300,00 |
| 17.01.2025 | 15,72 | 16,31 | 15,72 | 16,25 | 3,27% | 610,00 |
| 16.01.2025 | 15,54 | 15,78 | 15,48 | 15,73 | 1,29% | 184,00 |
| 15.01.2025 | 15,15 | 15,61 | 15,15 | 15,53 | 2,27% | 400,00 |
| 14.01.2025 | 15,09 | 15,30 | 14,97 | 15,19 | 0,93% | - |
| 13.01.2025 | 15,02 | 15,05 | 14,86 | 15,05 | -1,12% | 5.420,00 |
| 10.01.2025 | 15,51 | 15,51 | 15,15 | 15,22 | -1,93% | 1.256,00 |
| 09.01.2025 | 15,68 | 15,76 | 15,49 | 15,52 | -1,08% | 600,00 |
| 08.01.2025 | 15,45 | 15,86 | 15,45 | 15,69 | 1,26% | 600,00 |
| 07.01.2025 | 14,88 | 15,55 | 14,88 | 15,49 | 4,13% | - |
| 06.01.2025 | 14,65 | 14,97 | 14,64 | 14,88 | 1,57% | - |
| 03.01.2025 | 14,67 | 14,77 | 14,60 | 14,65 | -0,31% | 8,00 |
| 02.01.2025 | 14,78 | 14,90 | 14,61 | 14,69 | -0,20% | - |
| 30.12.2024 | 14,83 | 14,84 | 14,68 | 14,72 | -0,91% | 446,00 |
| 27.12.2024 | 14,41 | 14,90 | 14,41 | 14,86 | 1,36% | 824,00 |
| 23.12.2024 | 14,71 | 14,76 | 14,61 | 14,66 | -0,75% | 88,00 |
| 21.12.2024 | 14,60 | 14,82 | 14,53 | 14,77 | 1,37% | 11.200,00 |
| 20.12.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -1,49% | - |
| 19.12.2024 | 14,97 | 14,97 | 14,76 | 14,79 | -0,81% | - |
| 18.12.2024 | 15,28 | 15,73 | 14,74 | 14,91 | -2,65% | 420,00 |
| 17.12.2024 | 15,48 | 15,64 | 15,26 | 15,31 | -0,81% | 1.093,00 |
| 16.12.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,71% | - |
| 13.12.2024 | 15,47 | 15,93 | 15,47 | 15,55 | 0,26% | - |