23,800€
-1,24%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,13 | 24,17 | 23,60 | 23,83 | -1,45% | - |
| 03.07.2025 | 23,61 | 24,50 | 23,54 | 24,18 | 2,54% | 4.791,00 |
| 02.07.2025 | 23,76 | 24,36 | 23,42 | 23,58 | -0,55% | 8.477,00 |
| 01.07.2025 | 23,89 | 24,35 | 23,47 | 23,71 | -0,63% | 11.204,00 |
| 30.06.2025 | 23,43 | 24,06 | 23,36 | 23,86 | 2,27% | 196,00 |
| 27.06.2025 | 23,28 | 23,45 | 22,96 | 23,33 | -0,21% | 23.773,00 |
| 26.06.2025 | 23,41 | 23,80 | 23,20 | 23,38 | -0,26% | 32.270,00 |
| 25.06.2025 | 23,52 | 23,69 | 23,26 | 23,44 | -0,21% | 2.080,00 |
| 24.06.2025 | 23,31 | 23,84 | 23,22 | 23,49 | 1,69% | 30.000,00 |
| 23.06.2025 | 23,08 | 23,28 | 22,82 | 23,10 | -0,30% | 33.000,00 |
| 20.06.2025 | 23,09 | 23,52 | 23,08 | 23,17 | 1,09% | - |
| 19.06.2025 | 23,36 | 23,38 | 22,82 | 22,92 | -2,13% | 3.600,00 |
| 18.06.2025 | 23,28 | 23,62 | 23,22 | 23,42 | 0,64% | 21.500,00 |
| 17.06.2025 | 23,80 | 23,83 | 22,93 | 23,27 | -2,43% | 9.650,00 |
| 16.06.2025 | 23,58 | 24,00 | 23,37 | 23,85 | 0,63% | 2.700,00 |
| 13.06.2025 | 23,65 | 23,78 | 23,20 | 23,70 | -1,13% | 5.280,00 |
| 12.06.2025 | 23,84 | 24,26 | 23,76 | 23,97 | 0,29% | 1.350,00 |
| 11.06.2025 | 23,09 | 24,04 | 23,08 | 23,90 | 3,24% | 2.100,00 |
| 10.06.2025 | 23,42 | 23,48 | 23,02 | 23,15 | -1,03% | 21.500,00 |
| 09.06.2025 | 22,97 | 23,54 | 22,97 | 23,39 | 1,65% | 3.862,00 |
| 06.06.2025 | 22,88 | 23,13 | 22,73 | 23,01 | 0,88% | 9.368,00 |
| 05.06.2025 | 23,56 | 23,94 | 22,76 | 22,81 | -3,47% | 11.053,00 |
| 04.06.2025 | 24,89 | 25,00 | 23,35 | 23,63 | -5,02% | 5.791,00 |
| 03.06.2025 | 25,46 | 25,76 | 24,73 | 24,88 | -3,45% | 5.017,00 |
| 02.06.2025 | 24,43 | 25,84 | 24,32 | 25,77 | 5,27% | 14.330,00 |
| 30.05.2025 | 24,44 | 24,90 | 24,36 | 24,48 | 0,20% | - |
| 29.05.2025 | 24,05 | 24,72 | 23,63 | 24,43 | 0,95% | 5.375,00 |
| 28.05.2025 | 24,62 | 24,64 | 23,70 | 24,20 | -1,94% | 8.310,00 |
| 27.05.2025 | 24,60 | 24,86 | 24,48 | 24,68 | 0,08% | - |
| 26.05.2025 | 24,85 | 25,04 | 24,40 | 24,66 | 0,08% | 725,00 |
| 23.05.2025 | 24,94 | 25,18 | 24,01 | 24,64 | -1,28% | 5.134,00 |
| 22.05.2025 | 24,90 | 25,17 | 24,46 | 24,96 | 0,04% | 8.806,00 |
| 21.05.2025 | 24,97 | 25,26 | 24,72 | 24,95 | -0,28% | 23.680,00 |
| 20.05.2025 | 24,74 | 25,05 | 24,49 | 25,02 | 0,60% | 9.500,00 |
| 19.05.2025 | 24,54 | 24,90 | 24,39 | 24,87 | 0,89% | 11.550,00 |
| 16.05.2025 | 24,92 | 25,23 | 24,47 | 24,65 | -1,20% | 9.523,00 |
| 15.05.2025 | 24,40 | 25,12 | 24,27 | 24,95 | 1,96% | 22.980,00 |
| 14.05.2025 | 24,68 | 24,78 | 24,33 | 24,47 | -0,81% | 6.850,00 |
| 13.05.2025 | 24,37 | 24,87 | 24,34 | 24,67 | 0,78% | 3.801,00 |
| 12.05.2025 | 24,68 | 24,90 | 24,31 | 24,48 | -0,29% | 23.759,00 |
| 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 |