20,380€
1,80%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 20,33 | 20,50 | 20,04 | 20,39 | 1,39% | 6.000,00 |
| 16.04.2025 | 19,70 | 20,50 | 19,42 | 20,11 | 0,68% | 756,00 |
| 15.04.2025 | 19,65 | 20,18 | 19,56 | 19,98 | 1,52% | 11.550,00 |
| 14.04.2025 | 20,04 | 20,15 | 19,42 | 19,68 | -0,71% | 2.057,00 |
| 11.04.2025 | 19,73 | 19,99 | 19,09 | 19,82 | 0,53% | 5.420,00 |
| 10.04.2025 | 20,89 | 21,59 | 19,32 | 19,71 | -5,01% | 27.450,00 |
| 09.04.2025 | 18,82 | 20,87 | 18,63 | 20,75 | 9,61% | 9.050,00 |
| 08.04.2025 | 19,19 | 20,08 | 18,71 | 18,93 | -0,08% | 18.283,00 |
| 07.04.2025 | 17,14 | 20,28 | 16,38 | 18,95 | -2,34% | 22.410,00 |
| 04.04.2025 | 21,09 | 21,48 | 19,19 | 19,40 | -8,20% | 6.360,00 |
| 03.04.2025 | 22,05 | 22,31 | 21,11 | 21,13 | -5,12% | 3.950,00 |
| 02.04.2025 | 21,78 | 22,27 | 21,47 | 22,27 | 1,95% | 8.496,00 |
| 01.04.2025 | 21,16 | 21,98 | 21,14 | 21,85 | 3,21% | 8.200,00 |
| 31.03.2025 | 21,35 | 21,38 | 20,80 | 21,17 | -1,42% | 16.962,00 |
| 28.03.2025 | 21,71 | 21,95 | 21,25 | 21,47 | -1,49% | 9.620,00 |
| 27.03.2025 | 21,79 | 22,09 | 21,62 | 21,80 | -0,23% | 8.700,00 |
| 26.03.2025 | 22,23 | 22,42 | 21,84 | 21,85 | -2,30% | 2.450,00 |
| 25.03.2025 | 21,80 | 22,43 | 21,65 | 22,36 | 2,38% | 19.100,00 |
| 24.03.2025 | 21,92 | 22,04 | 21,71 | 21,84 | 0,14% | 5.431,00 |
| 21.03.2025 | 21,47 | 22,05 | 21,35 | 21,81 | 1,47% | 9.388,00 |
| 20.03.2025 | 21,64 | 21,83 | 21,25 | 21,50 | -0,74% | 14.800,00 |
| 19.03.2025 | 21,19 | 22,42 | 21,01 | 21,66 | 2,39% | 15.283,00 |
| 18.03.2025 | 20,32 | 21,28 | 20,11 | 21,15 | 4,21% | 7.965,00 |
| 17.03.2025 | 19,90 | 20,36 | 19,79 | 20,30 | 1,50% | 14.018,00 |
| 14.03.2025 | 18,76 | 20,00 | 18,74 | 20,00 | 6,84% | 10.763,00 |
| 13.03.2025 | 19,12 | 19,21 | 18,68 | 18,72 | -2,17% | 400,00 |
| 12.03.2025 | 18,87 | 19,37 | 18,84 | 19,13 | 1,54% | 15.210,00 |
| 11.03.2025 | 19,00 | 19,21 | 18,64 | 18,84 | -0,71% | 4.675,00 |
| 10.03.2025 | 20,46 | 20,48 | 18,81 | 18,98 | -5,48% | 6.900,00 |
| 07.03.2025 | 20,04 | 20,16 | 19,54 | 20,08 | -0,02% | 4.320,00 |
| 06.03.2025 | 19,65 | 20,47 | 19,49 | 20,08 | 2,46% | 18.839,00 |
| 05.03.2025 | 18,74 | 19,60 | 18,70 | 19,60 | 5,79% | 12.190,00 |
| 04.03.2025 | 18,94 | 18,98 | 18,27 | 18,53 | -1,29% | 1.667,00 |
| 03.03.2025 | 19,01 | 19,12 | 18,72 | 18,77 | -0,79% | 9.061,00 |
| 28.02.2025 | 19,01 | 19,06 | 18,76 | 18,92 | -0,90% | 16.825,00 |
| 27.02.2025 | 19,13 | 19,28 | 19,01 | 19,09 | -0,02% | 13.700,00 |
| 26.02.2025 | 18,88 | 19,31 | 18,84 | 19,09 | 1,65% | 9.612,00 |
| 25.02.2025 | 18,99 | 19,15 | 18,24 | 18,78 | -0,22% | 17.226,00 |
| 24.02.2025 | 18,82 | 19,40 | 18,54 | 18,83 | 0,79% | 30.021,00 |
| 21.02.2025 | 18,39 | 18,89 | 18,39 | 18,68 | 1,35% | 6.169,00 |
| 20.02.2025 | 18,44 | 18,68 | 18,31 | 18,43 | 0,16% | - |
| 19.02.2025 | 18,60 | 18,66 | 18,31 | 18,40 | -1,20% | 3.660,00 |
| 18.02.2025 | 18,49 | 18,67 | 18,38 | 18,62 | 0,70% | 2.900,00 |
| 17.02.2025 | 18,54 | 18,61 | 18,40 | 18,49 | -0,17% | 12.065,00 |
| 14.02.2025 | 18,23 | 18,60 | 18,21 | 18,53 | 1,45% | 39.300,00 |
| 13.02.2025 | 18,01 | 18,64 | 17,98 | 18,26 | 2,27% | 19.236,00 |
| 12.02.2025 | 17,99 | 18,03 | 17,56 | 17,86 | -0,66% | 1.871,00 |
| 11.02.2025 | 17,96 | 18,11 | 17,81 | 17,97 | -0,26% | 3.087,00 |
| 10.02.2025 | 17,78 | 18,10 | 17,66 | 18,02 | 1,73% | 35.900,00 |
| 07.02.2025 | 17,74 | 17,93 | 17,68 | 17,71 | -0,24% | 5.025,00 |
| 06.02.2025 | 17,58 | 17,79 | 17,47 | 17,76 | 1,52% | 1.650,00 |
| 05.02.2025 | 16,47 | 17,64 | 16,47 | 17,49 | 5,82% | 17.620,00 |
| 04.02.2025 | 16,38 | 16,58 | 16,26 | 16,53 | 0,84% | - |
| 03.02.2025 | 16,11 | 16,41 | 15,94 | 16,39 | 0,69% | 8.109,00 |
| 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 |