13,618€
-0,67%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 13,72 | 13,82 | 13,60 | 13,62 | -0,74% | 11.100,00 |
| 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% | - |
| 06.09.2024 | 12,17 | 12,22 | 11,93 | 11,96 | -1,71% | 7.650,00 |
| 05.09.2024 | 12,33 | 12,36 | 12,12 | 12,16 | -1,58% | 41.000,00 |
| 04.09.2024 | 12,42 | 12,51 | 12,19 | 12,36 | -1,55% | 8.400,00 |
| 03.09.2024 | 12,92 | 13,32 | 12,53 | 12,55 | -2,74% | 510,00 |
| 02.09.2024 | 13,08 | 13,08 | 12,81 | 12,91 | -1,25% | 6.565,00 |
| 30.08.2024 | 13,07 | 13,12 | 12,92 | 13,07 | 0,35% | 6.040,00 |
| 29.08.2024 | 13,51 | 13,53 | 12,96 | 13,03 | -3,12% | - |
| 28.08.2024 | 13,03 | 13,71 | 12,99 | 13,45 | 3,17% | 49.195,00 |
| 27.08.2024 | 12,88 | 13,16 | 12,77 | 13,03 | 1,24% | 3.680,00 |
| 26.08.2024 | 13,19 | 13,24 | 12,76 | 12,87 | -2,70% | 15.600,00 |
| 23.08.2024 | 13,17 | 13,26 | 13,15 | 13,23 | 0,65% | 2.250,00 |
| 22.08.2024 | 13,19 | 13,26 | 13,14 | 13,15 | -0,48% | 7.140,00 |
| 21.08.2024 | 13,16 | 13,25 | 13,11 | 13,21 | 0,59% | 25.500,00 |
| 20.08.2024 | 12,94 | 13,22 | 12,93 | 13,13 | 1,74% | 16.400,00 |
| 19.08.2024 | 12,71 | 12,98 | 12,71 | 12,91 | 1,19% | 17.600,00 |
| 16.08.2024 | 12,76 | 12,87 | 12,67 | 12,75 | 0,24% | 10.768,00 |
| 15.08.2024 | 12,45 | 12,74 | 12,39 | 12,72 | 2,70% | - |
| 14.08.2024 | 12,38 | 12,46 | 12,29 | 12,39 | 0,27% | - |
| 13.08.2024 | 12,26 | 12,40 | 12,13 | 12,36 | 0,94% | - |
| 12.08.2024 | 12,24 | 12,41 | 12,19 | 12,24 | -0,06% | 28.711,00 |
| 09.08.2024 | 12,14 | 12,38 | 12,10 | 12,25 | 0,94% | - |
| 08.08.2024 | 12,00 | 12,18 | 11,86 | 12,13 | 1,46% | 795,00 |
| 07.08.2024 | 11,98 | 12,17 | 11,86 | 11,96 | 0,63% | 6.281,00 |
| 06.08.2024 | 11,99 | 12,20 | 11,67 | 11,88 | -0,79% | 2.300,00 |
| 05.08.2024 | 11,80 | 11,99 | 11,48 | 11,98 | -1,28% | 24.070,00 |
| 02.08.2024 | 12,89 | 12,91 | 12,06 | 12,13 | -6,13% | 66,00 |
| 01.08.2024 | 13,01 | 13,19 | 12,88 | 12,93 | -1,15% | 2.300,00 |
| 31.07.2024 | 13,23 | 13,33 | 13,05 | 13,08 | -1,12% | 8.360,00 |
| 30.07.2024 | 13,08 | 13,33 | 12,98 | 13,22 | 1,40% | - |
| 29.07.2024 | 13,12 | 13,26 | 13,02 | 13,04 | -0,11% | 17.600,00 |
| 26.07.2024 | 12,58 | 13,09 | 12,58 | 13,06 | 3,57% | 1.450,00 |
| 25.07.2024 | 12,86 | 12,99 | 12,05 | 12,61 | -2,20% | - |
| 24.07.2024 | 13,37 | 13,67 | 12,79 | 12,89 | -3,55% | 18.520,00 |
| 23.07.2024 | 13,36 | 13,55 | 13,04 | 13,36 | -0,39% | 10.340,00 |
| 22.07.2024 | 12,90 | 13,55 | 12,81 | 13,42 | 4,58% | 30.141,00 |
| 19.07.2024 | 12,87 | 13,03 | 12,73 | 12,83 | -0,09% | 6.270,00 |
| 18.07.2024 | 12,91 | 12,97 | 12,73 | 12,84 | -0,30% | - |
| 17.07.2024 | 12,89 | 13,09 | 12,83 | 12,88 | 0,27% | 580,00 |
| 16.07.2024 | 12,56 | 12,88 | 12,48 | 12,84 | 2,20% | 680,00 |
| 15.07.2024 | 12,69 | 12,75 | 12,44 | 12,57 | -0,95% | - |
| 12.07.2024 | 12,56 | 12,75 | 12,52 | 12,69 | 0,96% | - |
| 11.07.2024 | 12,59 | 12,77 | 12,43 | 12,57 | -0,22% | 12.300,00 |
| 10.07.2024 | 12,42 | 12,62 | 12,42 | 12,60 | 1,41% | 8.719,00 |
| 09.07.2024 | 12,72 | 12,85 | 12,40 | 12,42 | -2,51% | - |
| 08.07.2024 | 12,87 | 13,08 | 12,71 | 12,74 | -1,34% | 12.538,00 |
| 05.07.2024 | 12,95 | 13,26 | 12,87 | 12,91 | 0,05% | - |
| 04.07.2024 | 12,97 | 13,02 | 12,78 | 12,91 | -0,12% | 2.852,00 |
| 03.07.2024 | 13,02 | 13,06 | 12,87 | 12,92 | -0,35% | 38.841,00 |
| 02.07.2024 | 13,24 | 13,28 | 12,91 | 12,97 | -2,36% | 1.056,00 |
| 01.07.2024 | 13,16 | 13,43 | 13,13 | 13,28 | 1,31% | 3.000,00 |
| 28.06.2024 | 13,24 | 13,45 | 13,06 | 13,11 | -0,67% | 9.483,00 |
| 27.06.2024 | 13,14 | 13,27 | 13,00 | 13,20 | 0,40% | 884,00 |
| 26.06.2024 | 13,25 | 13,43 | 13,12 | 13,15 | -0,08% | - |
| 25.06.2024 | 13,38 | 13,43 | 13,11 | 13,16 | -2,03% | 18.272,00 |
| 24.06.2024 | 13,44 | 13,60 | 13,39 | 13,43 | -0,01% | 12.306,00 |