16,270€
-0,34%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 16,33 | 16,60 | 16,24 | 16,28 | -0,38% | 12.170,00 |
| 30.01.2025 | 15,98 | 16,45 | 15,93 | 16,34 | 2,55% | 1.100,00 |
| 29.01.2025 | 15,86 | 16,10 | 15,85 | 15,93 | 0,37% | 5.100,00 |
| 28.01.2025 | 16,31 | 16,33 | 15,84 | 15,88 | -2,77% | 504,00 |
| 27.01.2025 | 16,30 | 16,51 | 16,01 | 16,33 | -1,66% | 12.595,00 |
| 24.01.2025 | 16,78 | 16,78 | 16,27 | 16,60 | -0,97% | 14.182,00 |
| 23.01.2025 | 16,66 | 16,83 | 16,53 | 16,77 | 0,70% | 3.488,00 |
| 22.01.2025 | 16,65 | 16,76 | 16,47 | 16,65 | 0,26% | 208,00 |
| 21.01.2025 | 16,14 | 16,68 | 16,14 | 16,61 | 2,45% | 8.748,00 |
| 20.01.2025 | 16,22 | 16,43 | 16,15 | 16,21 | -0,32% | 25.860,00 |
| 17.01.2025 | 15,81 | 16,35 | 15,73 | 16,26 | 3,15% | 1.830,00 |
| 16.01.2025 | 15,55 | 15,81 | 15,48 | 15,76 | 1,29% | 1.564,00 |
| 15.01.2025 | 15,21 | 15,62 | 15,17 | 15,56 | 2,39% | 2.360,00 |
| 14.01.2025 | 15,06 | 15,38 | 14,95 | 15,20 | 1,03% | - |
| 13.01.2025 | 15,05 | 15,20 | 14,81 | 15,05 | -1,18% | 10.630,00 |
| 10.01.2025 | 15,51 | 15,58 | 15,13 | 15,23 | -2,28% | 9.196,00 |
| 09.01.2025 | 15,71 | 15,80 | 15,47 | 15,58 | -0,83% | 11.400,00 |
| 08.01.2025 | 15,47 | 15,88 | 15,42 | 15,71 | 1,32% | 7.800,00 |
| 07.01.2025 | 14,87 | 15,60 | 14,74 | 15,51 | 3,90% | - |
| 06.01.2025 | 14,72 | 14,99 | 14,65 | 14,92 | 1,79% | - |
| 03.01.2025 | 14,73 | 14,79 | 14,60 | 14,66 | -0,35% | 200,00 |
| 02.01.2025 | 14,79 | 14,94 | 14,61 | 14,71 | -0,05% | - |
| 30.12.2024 | 14,82 | 14,86 | 14,66 | 14,72 | -0,96% | 5.352,00 |
| 27.12.2024 | 14,43 | 14,92 | 14,42 | 14,86 | 1,25% | 26.728,00 |
| 23.12.2024 | 14,80 | 14,85 | 14,60 | 14,68 | -0,66% | 3.520,00 |
| 20.12.2024 | 14,74 | 14,85 | 14,52 | 14,78 | -0,34% | 36.000,00 |
| 19.12.2024 | 14,94 | 14,99 | 14,65 | 14,83 | -0,95% | - |
| 18.12.2024 | 15,28 | 15,74 | 14,77 | 14,97 | -2,32% | 6.300,00 |
| 17.12.2024 | 15,52 | 15,66 | 15,29 | 15,33 | -1,43% | 4.651,00 |
| 16.12.2024 | 15,56 | 15,64 | 15,43 | 15,55 | -0,06% | 88,00 |
| 13.12.2024 | 15,54 | 15,97 | 15,43 | 15,56 | 0,26% | - |
| 12.12.2024 | 15,24 | 15,64 | 15,23 | 15,52 | 1,54% | 3.520,00 |
| 11.12.2024 | 15,16 | 15,36 | 15,11 | 15,28 | 0,61% | 3.200,00 |
| 10.12.2024 | 15,23 | 15,36 | 15,12 | 15,19 | -0,59% | - |
| 09.12.2024 | 15,40 | 15,61 | 15,26 | 15,28 | -0,96% | 40.410,00 |
| 06.12.2024 | 15,05 | 15,48 | 15,03 | 15,43 | 2,25% | 3.225,00 |
| 05.12.2024 | 14,42 | 15,54 | 14,42 | 15,09 | 4,65% | 4.654,00 |
| 04.12.2024 | 13,50 | 14,83 | 13,48 | 14,42 | 6,90% | 14.070,00 |
| 03.12.2024 | 13,35 | 13,63 | 13,35 | 13,49 | 0,78% | - |
| 02.12.2024 | 13,52 | 13,58 | 13,31 | 13,38 | -1,31% | - |
| 29.11.2024 | 13,51 | 13,67 | 13,48 | 13,56 | 0,16% | 6.200,00 |
| 28.11.2024 | 13,55 | 13,68 | 13,45 | 13,54 | 0,59% | - |
| 27.11.2024 | 13,30 | 13,50 | 13,24 | 13,46 | 1,00% | - |
| 26.11.2024 | 13,34 | 13,39 | 13,26 | 13,33 | -0,34% | - |
| 25.11.2024 | 13,31 | 13,52 | 13,24 | 13,37 | 0,68% | - |
| 22.11.2024 | 13,26 | 13,44 | 13,20 | 13,28 | 0,42% | 9.945,00 |
| 21.11.2024 | 13,41 | 13,42 | 13,13 | 13,23 | -1,01% | 1.400,00 |
| 20.11.2024 | 13,39 | 13,43 | 13,26 | 13,36 | 0,35% | 8.400,00 |
| 19.11.2024 | 13,32 | 13,43 | 12,98 | 13,31 | 0,17% | 7.455,00 |
| 18.11.2024 | 13,59 | 13,61 | 13,28 | 13,29 | -1,87% | 1.885,00 |
| 15.11.2024 | 13,67 | 13,72 | 13,50 | 13,54 | -1,40% | - |
| 14.11.2024 | 13,69 | 13,79 | 13,57 | 13,74 | 0,33% | - |
| 13.11.2024 | 13,67 | 13,94 | 13,51 | 13,69 | -0,31% | 92.310,00 |
| 12.11.2024 | 13,74 | 13,87 | 13,70 | 13,73 | -0,29% | 6.648,00 |
| 11.11.2024 | 13,68 | 13,95 | 13,55 | 13,77 | 1,12% | 10.210,00 |
| 08.11.2024 | 13,72 | 13,82 | 13,59 | 13,62 | -0,73% | 16.500,00 |
| 07.11.2024 | 13,95 | 13,95 | 13,49 | 13,72 | -1,32% | 9.200,00 |
| 06.11.2024 | 13,78 | 14,03 | 13,78 | 13,90 | 1,11% | 1.287,00 |
| 05.11.2024 | 13,50 | 13,87 | 13,46 | 13,75 | 2,17% | 660,00 |
| 04.11.2024 | 13,43 | 13,52 | 13,37 | 13,46 | 0,26% | 686,00 |
| 01.11.2024 | 13,51 | 13,63 | 13,42 | 13,42 | -0,67% | - |
| 31.10.2024 | 13,19 | 13,56 | 13,16 | 13,51 | 4,20% | 3.650,00 |
| 30.10.2024 | 13,27 | 13,39 | 12,97 | 12,97 | -2,39% | 450,00 |
| 29.10.2024 | 13,78 | 13,83 | 13,18 | 13,29 | -3,16% | 7.200,00 |
| 28.10.2024 | 13,62 | 14,05 | 13,61 | 13,72 | 0,20% | - |
| 25.10.2024 | 13,86 | 14,00 | 13,54 | 13,69 | -1,28% | 28.694,00 |
| 24.10.2024 | 14,11 | 14,32 | 13,85 | 13,87 | -1,65% | - |
| 23.10.2024 | 14,42 | 14,50 | 13,70 | 14,10 | -2,29% | 12.600,00 |
| 22.10.2024 | 15,03 | 15,11 | 14,29 | 14,43 | -3,90% | 13.805,00 |
| 21.10.2024 | 14,84 | 15,25 | 14,84 | 15,02 | 0,65% | 24.600,00 |
| 18.10.2024 | 14,40 | 15,13 | 14,37 | 14,92 | 3,61% | 15.120,00 |
| 17.10.2024 | 14,54 | 14,58 | 14,36 | 14,40 | -0,83% | 6.316,00 |
| 16.10.2024 | 14,44 | 14,73 | 14,37 | 14,52 | 0,76% | 6.730,00 |
| 15.10.2024 | 14,15 | 14,49 | 14,15 | 14,41 | 1,75% | 33.880,00 |
| 14.10.2024 | 13,97 | 14,25 | 13,97 | 14,16 | 1,23% | 1.004,00 |
| 11.10.2024 | 14,00 | 14,07 | 13,93 | 13,99 | 0,19% | - |
| 10.10.2024 | 14,24 | 14,24 | 13,91 | 13,96 | 1,25% | 6.440,00 |
| 09.10.2024 | 13,91 | 13,93 | 13,69 | 13,79 | -0,85% | 4.400,00 |
| 08.10.2024 | 13,76 | 13,94 | 13,66 | 13,91 | 0,80% | - |
| 07.10.2024 | 13,85 | 14,02 | 13,74 | 13,80 | -0,38% | 8.120,00 |
| 04.10.2024 | 13,56 | 13,99 | 13,39 | 13,85 | 2,61% | 19.600,00 |
| 03.10.2024 | 13,72 | 13,75 | 13,32 | 13,50 | -2,03% | - |
| 02.10.2024 | 13,61 | 13,90 | 13,59 | 13,78 | 1,12% | 25.950,00 |
| 01.10.2024 | 13,05 | 13,93 | 13,01 | 13,63 | 4,06% | 12.483,00 |
| 30.09.2024 | 12,77 | 13,33 | 12,59 | 13,09 | 2,49% | 8.130,00 |
| 27.09.2024 | 12,86 | 12,86 | 12,71 | 12,78 | -0,41% | 1.800,00 |
| 26.09.2024 | 12,47 | 12,86 | 12,44 | 12,83 | 3,47% | 32.754,00 |
| 25.09.2024 | 12,37 | 12,52 | 12,36 | 12,40 | 0,00% | - |
| 24.09.2024 | 12,55 | 12,65 | 12,37 | 12,40 | -0,51% | - |
| 23.09.2024 | 12,39 | 12,53 | 12,26 | 12,46 | 0,34% | 30.600,00 |
| 20.09.2024 | 12,59 | 12,64 | 12,37 | 12,42 | -1,72% | 96,00 |
| 19.09.2024 | 12,22 | 12,68 | 12,17 | 12,64 | 3,99% | 4.320,00 |
| 18.09.2024 | 12,20 | 12,25 | 12,09 | 12,15 | -0,16% | 17.153,00 |
| 17.09.2024 | 12,23 | 12,36 | 12,11 | 12,17 | -0,25% | - |
| 16.09.2024 | 12,34 | 12,36 | 12,13 | 12,20 | -1,31% | 11.112,00 |
| 13.09.2024 | 12,33 | 12,44 | 12,31 | 12,37 | 0,41% | - |
| 12.09.2024 | 12,19 | 12,41 | 12,14 | 12,32 | 1,73% | 2.800,00 |
| 11.09.2024 | 12,09 | 12,28 | 12,01 | 12,11 | 0,04% | 32.040,00 |
| 10.09.2024 | 12,00 | 12,10 | 11,92 | 12,10 | 0,64% | 7.862,00 |
| 09.09.2024 | 12,01 | 12,18 | 11,97 | 12,02 | 0,57% | - |