34,150€
-0,26%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 34,10 | 34,15 | 34,09 | 34,15 | -0,32% | - |
| 10.12.2025 | 34,14 | 34,30 | 33,68 | 34,26 | 0,29% | 8.950,00 |
| 09.12.2025 | 33,58 | 34,36 | 33,44 | 34,16 | 1,76% | 9.429,00 |
| 08.12.2025 | 32,02 | 33,76 | 31,88 | 33,57 | 5,83% | 7.667,00 |
| 05.12.2025 | 31,54 | 32,28 | 31,40 | 31,72 | 0,70% | 3.621,00 |
| 04.12.2025 | 31,82 | 32,20 | 31,50 | 31,50 | -0,57% | 1.176,00 |
| 03.12.2025 | 31,95 | 32,20 | 31,35 | 31,68 | -0,56% | 10.475,00 |
| 02.12.2025 | 32,31 | 32,37 | 31,48 | 31,86 | -1,12% | 750,00 |
| 01.12.2025 | 33,10 | 33,21 | 32,01 | 32,22 | -2,75% | 5.940,00 |
| 28.11.2025 | 32,47 | 33,26 | 32,38 | 33,13 | 2,03% | 640,00 |
| 27.11.2025 | 32,30 | 32,53 | 31,92 | 32,47 | 0,59% | 12.565,00 |
| 26.11.2025 | 32,05 | 32,48 | 31,76 | 32,28 | 2,77% | 10.505,00 |
| 25.11.2025 | 31,19 | 31,47 | 30,86 | 31,41 | 0,64% | 8.554,00 |
| 24.11.2025 | 30,52 | 31,36 | 30,42 | 31,21 | 3,04% | 2.960,00 |
| 21.11.2025 | 31,08 | 31,43 | 30,01 | 30,29 | -3,04% | 29.300,00 |
| 20.11.2025 | 31,10 | 32,00 | 30,82 | 31,24 | 1,69% | 8.310,00 |
| 19.11.2025 | 30,31 | 31,10 | 30,19 | 30,72 | 1,52% | 5.234,00 |
| 18.11.2025 | 30,82 | 31,06 | 30,22 | 30,26 | -2,64% | 28.724,00 |
| 17.11.2025 | 31,40 | 31,56 | 31,00 | 31,08 | -1,15% | 14.634,00 |
| 14.11.2025 | 32,12 | 32,16 | 31,10 | 31,44 | -1,93% | 11.280,00 |
| 13.11.2025 | 32,08 | 32,58 | 32,02 | 32,06 | 0,19% | 5.610,00 |
| 12.11.2025 | 32,17 | 32,58 | 31,86 | 32,00 | -0,25% | - |
| 11.11.2025 | 32,70 | 32,76 | 31,95 | 32,08 | -1,66% | - |
| 10.11.2025 | 32,11 | 32,96 | 32,11 | 32,62 | 2,32% | 75.344,00 |
| 07.11.2025 | 32,38 | 32,84 | 31,83 | 31,88 | -2,21% | 32.214,00 |
| 06.11.2025 | 33,50 | 33,74 | 32,56 | 32,60 | -2,51% | 4.604,00 |
| 05.11.2025 | 32,71 | 33,66 | 32,41 | 33,44 | 2,33% | 6.042,00 |
| 04.11.2025 | 33,19 | 33,33 | 32,38 | 32,68 | -2,10% | 15.943,00 |
| 03.11.2025 | 32,92 | 33,74 | 32,85 | 33,38 | 1,71% | 17.098,00 |
| 31.10.2025 | 32,85 | 33,28 | 32,54 | 32,82 | -1,26% | 11.000,00 |
| 30.10.2025 | 34,18 | 34,22 | 33,24 | 33,24 | -2,84% | 8.667,00 |
| 29.10.2025 | 34,28 | 34,54 | 33,57 | 34,21 | -0,03% | 8.100,00 |
| 28.10.2025 | 34,39 | 34,60 | 33,95 | 34,22 | -0,64% | 6.279,00 |
| 27.10.2025 | 34,06 | 34,67 | 33,82 | 34,44 | 1,65% | 14.682,00 |
| 24.10.2025 | 33,26 | 34,00 | 32,86 | 33,88 | 2,17% | 18.037,00 |
| 23.10.2025 | 32,38 | 33,23 | 32,18 | 33,16 | 3,37% | 3.640,00 |
| 22.10.2025 | 32,17 | 32,92 | 32,04 | 32,08 | 1,58% | 4.612,00 |
| 21.10.2025 | 32,21 | 32,26 | 31,56 | 31,58 | -1,80% | 4.926,00 |
| 20.10.2025 | 31,79 | 32,29 | 31,77 | 32,16 | 1,45% | 3.050,00 |
| 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 |