31,350€
2,45%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 29,82 | 31,44 | 29,56 | 31,19 | 1,63% | 3.500,00 |
| 27.02.2026 | 30,31 | 31,20 | 30,24 | 30,69 | 1,66% | 20.962,00 |
| 26.02.2026 | 29,76 | 30,66 | 29,15 | 30,19 | 1,68% | 8.978,00 |
| 25.02.2026 | 29,25 | 29,94 | 28,86 | 29,69 | 1,30% | 9.750,00 |
| 24.02.2026 | 30,56 | 30,82 | 29,05 | 29,31 | -4,09% | 22.520,00 |
| 23.02.2026 | 30,71 | 31,16 | 30,15 | 30,56 | -0,97% | 9.496,00 |
| 20.02.2026 | 30,22 | 31,21 | 29,80 | 30,86 | 1,75% | 12.097,00 |
| 19.02.2026 | 32,36 | 32,42 | 29,93 | 30,33 | -8,20% | 10.131,00 |
| 18.02.2026 | 33,38 | 33,90 | 32,39 | 33,04 | -0,75% | 14.486,00 |
| 17.02.2026 | 32,48 | 33,36 | 32,08 | 33,29 | 1,87% | 16.090,00 |
| 16.02.2026 | 33,65 | 34,28 | 31,90 | 32,68 | -7,29% | 35.236,00 |
| 13.02.2026 | 35,37 | 35,70 | 34,08 | 35,25 | -0,42% | 5.725,00 |
| 12.02.2026 | 35,66 | 37,80 | 35,32 | 35,40 | -0,48% | 23.160,00 |
| 11.02.2026 | 40,24 | 40,32 | 34,77 | 35,57 | -11,56% | 27.347,00 |
| 10.02.2026 | 40,46 | 40,65 | 39,61 | 40,22 | -0,67% | - |
| 09.02.2026 | 39,77 | 40,73 | 39,50 | 40,49 | 3,26% | 355.193,00 |
| 06.02.2026 | 38,17 | 39,26 | 37,81 | 39,21 | 2,67% | 6.475,00 |
| 05.02.2026 | 39,99 | 40,76 | 38,15 | 38,19 | -4,45% | 7.200,00 |
| 04.02.2026 | 41,32 | 42,01 | 39,88 | 39,97 | -3,10% | 23.260,00 |
| 03.02.2026 | 42,20 | 43,20 | 41,06 | 41,25 | -1,65% | 8.051,00 |
| 02.02.2026 | 40,59 | 41,99 | 39,81 | 41,94 | 2,02% | 6.131,00 |
| 30.01.2026 | 41,81 | 41,81 | 41,09 | 41,11 | -2,05% | 15.500,00 |
| 29.01.2026 | 40,21 | 42,60 | 40,21 | 41,97 | 4,30% | 10.942,00 |
| 28.01.2026 | 40,35 | 40,66 | 40,04 | 40,24 | -0,15% | 5.925,00 |
| 27.01.2026 | 40,80 | 40,94 | 39,98 | 40,30 | -0,93% | 4.600,00 |
| 26.01.2026 | 39,42 | 40,82 | 39,38 | 40,68 | 3,62% | 16.747,00 |
| 23.01.2026 | 38,73 | 39,62 | 38,60 | 39,26 | 1,71% | 2.350,00 |
| 22.01.2026 | 37,78 | 39,12 | 37,52 | 38,60 | 1,90% | 26.343,00 |
| 21.01.2026 | 37,25 | 37,97 | 36,82 | 37,88 | 1,99% | 5.503,00 |
| 20.01.2026 | 37,44 | 37,48 | 36,54 | 37,14 | -1,25% | 15.751,00 |
| 19.01.2026 | 38,16 | 38,16 | 37,54 | 37,61 | -2,74% | 7.788,00 |
| 16.01.2026 | 38,55 | 39,06 | 38,22 | 38,67 | 0,81% | 4.147,00 |
| 15.01.2026 | 38,04 | 38,82 | 37,93 | 38,36 | 1,03% | 10.196,00 |
| 14.01.2026 | 38,71 | 38,94 | 37,66 | 37,97 | -1,94% | 4.070,00 |
| 13.01.2026 | 38,49 | 38,90 | 38,24 | 38,72 | 0,62% | 70.145,00 |
| 12.01.2026 | 37,90 | 38,55 | 37,60 | 38,48 | 1,45% | 3.990,00 |
| 09.01.2026 | 37,34 | 37,94 | 36,54 | 37,93 | 1,74% | 5.885,00 |
| 08.01.2026 | 37,06 | 37,48 | 36,72 | 37,28 | 0,32% | 8.528,00 |
| 07.01.2026 | 37,36 | 37,51 | 36,78 | 37,16 | 0,16% | 7.944,00 |
| 06.01.2026 | 37,45 | 37,98 | 36,97 | 37,10 | -0,43% | 7.965,00 |
| 05.01.2026 | 36,68 | 37,60 | 36,40 | 37,26 | 1,72% | 17.000,00 |
| 02.01.2026 | 36,67 | 36,96 | 36,27 | 36,63 | -0,08% | 2.980,00 |
| 30.12.2025 | 35,90 | 36,68 | 35,86 | 36,66 | 2,17% | 2.860,00 |
| 29.12.2025 | 36,15 | 36,22 | 35,62 | 35,88 | -0,58% | 4.580,00 |
| 23.12.2025 | 36,00 | 36,24 | 35,50 | 36,09 | -0,03% | 8.168,00 |
| 22.12.2025 | 35,91 | 36,28 | 35,48 | 36,10 | 1,23% | 5.440,00 |
| 19.12.2025 | 34,74 | 35,89 | 34,73 | 35,66 | 2,24% | 6.535,00 |
| 18.12.2025 | 34,49 | 35,02 | 34,23 | 34,88 | 1,10% | 11.368,00 |
| 17.12.2025 | 34,88 | 35,12 | 34,22 | 34,50 | -0,89% | 4.624,00 |
| 16.12.2025 | 34,37 | 35,16 | 34,29 | 34,81 | 1,37% | 6.329,00 |
| 15.12.2025 | 33,86 | 34,52 | 33,70 | 34,34 | 1,51% | 12.600,00 |
| 12.12.2025 | 34,17 | 34,72 | 33,71 | 33,83 | -0,82% | 26.260,00 |
| 11.12.2025 | 34,10 | 34,32 | 33,74 | 34,11 | -0,44% | 11.700,00 |
| 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 |