25,540€
-2,22%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 25,45 | 26,04 | 24,93 | 25,54 | -2,22% | 36.828,00 |
| 09.10.2026 | 26,02 | 26,54 | 25,86 | 26,12 | 0,69% | 40,00 |
| 08.10.2026 | 25,52 | 26,18 | 25,34 | 25,94 | 1,57% | 1.740,00 |
| 07.10.2026 | 26,44 | 26,46 | 25,32 | 25,54 | -3,11% | 4.402,00 |
| 06.10.2026 | 28,34 | 28,50 | 26,36 | 26,36 | -3,37% | 58.940,00 |
| 02.10.2026 | 28,14 | 28,28 | 27,04 | 27,28 | -3,13% | 2.460,00 |
| 01.10.2026 | 29,10 | 29,12 | 28,16 | 28,16 | -3,23% | 200,00 |
| 30.09.2026 | 29,62 | 29,80 | 29,10 | 29,10 | -1,22% | 550,00 |
| 29.09.2026 | 29,12 | 29,82 | 29,12 | 29,46 | 1,10% | 850,00 |
| 28.09.2026 | 28,38 | 29,24 | 28,12 | 29,14 | 0,62% | 7.694,00 |
| 25.09.2026 | 30,12 | 30,38 | 28,22 | 28,96 | -4,23% | 7.146,00 |
| 24.09.2026 | 30,62 | 30,66 | 30,08 | 30,24 | -1,43% | 1.000,00 |
| 23.09.2026 | 31,32 | 31,66 | 30,60 | 30,68 | -1,92% | 924,00 |
| 22.09.2026 | 32,06 | 32,48 | 31,26 | 31,28 | -2,68% | 10,00 |
| 21.09.2026 | 29,94 | 32,20 | 29,94 | 32,14 | 7,56% | 14.196,00 |
| 18.09.2026 | 30,04 | 30,12 | 29,72 | 29,88 | -0,53% | 40,00 |
| 17.09.2026 | 30,02 | 30,12 | 29,44 | 30,04 | 0,67% | 6.745,00 |
| 16.09.2026 | 30,44 | 30,52 | 29,64 | 29,84 | -2,16% | 3.457,00 |
| 15.09.2026 | 30,84 | 30,90 | 30,10 | 30,50 | -1,49% | 2.050,00 |
| 14.09.2026 | 31,62 | 31,62 | 30,58 | 30,96 | -1,78% | 5.840,00 |
| 11.09.2026 | 30,94 | 32,66 | 30,66 | 31,52 | -7,62% | 16.745,00 |
| 10.09.2026 | 34,22 | 34,76 | 33,88 | 34,12 | -0,35% | 400,00 |
| 09.09.2026 | 35,32 | 35,34 | 34,24 | 34,24 | -3,11% | - |
| 08.09.2026 | 35,42 | 35,76 | 34,96 | 35,34 | -0,67% | 986,00 |
| 07.09.2026 | 35,88 | 36,22 | 35,44 | 35,58 | -1,00% | 600,00 |
| 04.09.2026 | 37,38 | 37,54 | 35,10 | 35,94 | -4,11% | 370,00 |
| 03.09.2026 | 37,38 | 37,72 | 36,30 | 37,48 | 3,71% | 413,00 |
| 02.09.2026 | 37,76 | 37,76 | 36,04 | 36,14 | -4,29% | 96,00 |
| 01.09.2026 | 38,10 | 38,58 | 37,74 | 37,76 | -1,20% | 634,00 |
| 31.08.2026 | 38,18 | 38,48 | 37,84 | 38,22 | 0,74% | 3.960,00 |
| 28.08.2026 | 37,56 | 38,04 | 37,48 | 37,94 | 1,28% | 120,00 |
| 27.08.2026 | 36,90 | 37,80 | 36,84 | 37,46 | 1,79% | 1.050,00 |
| 26.08.2026 | 36,64 | 37,26 | 36,60 | 36,80 | 1,60% | - |
| 25.08.2026 | 36,02 | 36,54 | 36,00 | 36,22 | 0,44% | 5.200,00 |
| 24.08.2026 | 35,52 | 36,24 | 35,42 | 36,06 | 1,35% | - |
| 21.08.2026 | 34,94 | 35,82 | 34,92 | 35,58 | 1,77% | 500,00 |
| 20.08.2026 | 34,80 | 35,48 | 34,80 | 34,96 | 0,06% | - |
| 19.08.2026 | 35,24 | 35,28 | 34,52 | 34,94 | -0,96% | 120,00 |
| 18.08.2026 | 35,78 | 35,94 | 35,26 | 35,28 | -1,84% | 90,00 |
| 17.08.2026 | 35,22 | 36,54 | 34,80 | 35,94 | 2,10% | 605,00 |
| 14.08.2026 | 35,12 | 35,30 | 34,96 | 35,20 | -0,06% | - |
| 13.08.2026 | 34,86 | 35,22 | 34,44 | 35,22 | 1,67% | - |
| 12.08.2026 | 33,74 | 34,68 | 33,68 | 34,64 | 2,67% | - |
| 11.08.2026 | 34,10 | 34,28 | 33,74 | 33,74 | -1,40% | - |
| 10.08.2026 | 34,02 | 34,48 | 33,88 | 34,22 | 0,47% | 8.416,00 |
| 07.08.2026 | 34,82 | 34,84 | 33,86 | 34,06 | -2,24% | 80,00 |
| 06.08.2026 | 35,24 | 35,62 | 34,84 | 34,84 | -1,53% | 400,00 |
| 05.08.2026 | 35,56 | 35,86 | 34,76 | 35,38 | -0,95% | 6.342,00 |
| 04.08.2026 | 35,96 | 36,66 | 35,58 | 35,72 | -0,94% | 1,00 |
| 03.08.2026 | 36,16 | 36,48 | 35,66 | 36,06 | -0,72% | 1,00 |
| 31.07.2026 | 36,64 | 36,86 | 35,94 | 36,32 | -2,37% | - |
| 30.07.2026 | 36,60 | 37,62 | 36,40 | 37,20 | 1,42% | - |
| 29.07.2026 | 36,50 | 37,44 | 36,48 | 36,68 | 0,16% | 36,00 |
| 28.07.2026 | 37,22 | 37,36 | 36,48 | 36,62 | -1,88% | - |
| 27.07.2026 | 36,74 | 37,86 | 36,74 | 37,32 | 2,02% | 36,00 |
| 24.07.2026 | 36,20 | 37,40 | 36,20 | 36,58 | 1,05% | 640,00 |
| 23.07.2026 | 37,82 | 37,88 | 35,20 | 36,20 | -4,89% | 1.900,00 |
| 22.07.2026 | 36,32 | 38,34 | 36,04 | 38,06 | 4,85% | 2.070,00 |
| 21.07.2026 | 35,06 | 36,54 | 34,74 | 36,30 | 3,60% | 1.640,00 |
| 20.07.2026 | 35,40 | 35,60 | 34,90 | 35,04 | -1,13% | 1.197,00 |
| 17.07.2026 | 36,14 | 36,28 | 35,04 | 35,44 | -3,22% | 570,00 |
| 16.07.2026 | 37,02 | 37,18 | 36,60 | 36,62 | -1,08% | 500,00 |
| 15.07.2026 | 37,56 | 37,64 | 37,02 | 37,02 | -1,49% | 200,00 |
| 14.07.2026 | 37,82 | 37,94 | 36,86 | 37,58 | -0,63% | - |
| 13.07.2026 | 37,66 | 38,40 | 37,56 | 37,82 | -0,37% | 2.778,00 |
| 10.07.2026 | 37,76 | 38,38 | 37,76 | 37,96 | -0,42% | 170,00 |
| 09.07.2026 | 37,48 | 38,12 | 37,48 | 38,12 | 1,55% | 2.800,00 |
| 08.07.2026 | 37,84 | 37,94 | 36,54 | 37,54 | -0,85% | 1.420,00 |
| 07.07.2026 | 38,86 | 39,64 | 37,72 | 37,86 | -2,77% | 200,00 |
| 06.07.2026 | 37,74 | 39,46 | 37,74 | 38,94 | 2,47% | 1.316,00 |
| 03.07.2026 | 37,80 | 38,62 | 37,68 | 38,00 | 0,69% | 1.282,00 |
| 02.07.2026 | 37,00 | 38,38 | 36,10 | 37,74 | 1,18% | 4.918,00 |
| 01.07.2026 | 37,52 | 37,76 | 36,98 | 37,30 | -0,64% | 9.300,00 |
| 30.06.2026 | 37,42 | 38,28 | 37,40 | 37,54 | 0,32% | 1.280,00 |
| 29.06.2026 | 36,94 | 38,12 | 36,82 | 37,42 | 1,80% | 1.640,00 |
| 26.06.2026 | 36,46 | 36,88 | 34,76 | 36,76 | 0,11% | 12.790,00 |
| 25.06.2026 | 36,32 | 37,42 | 36,04 | 36,72 | 1,05% | 3.000,00 |
| 24.06.2026 | 37,80 | 37,82 | 36,32 | 36,34 | -3,86% | 7.952,00 |
| 23.06.2026 | 37,02 | 37,92 | 36,58 | 37,80 | 0,37% | - |
| 22.06.2026 | 37,38 | 38,18 | 37,38 | 37,66 | 0,75% | 3.494,00 |
| 19.06.2026 | 37,62 | 37,88 | 37,28 | 37,38 | -0,74% | 926,00 |
| 18.06.2026 | 37,66 | 37,96 | 37,40 | 37,66 | 0,53% | 1.890,00 |
| 17.06.2026 | 37,10 | 37,62 | 36,94 | 37,46 | 0,92% | 8.300,00 |
| 16.06.2026 | 36,72 | 37,74 | 36,72 | 37,12 | 0,49% | 555,00 |
| 15.06.2026 | 36,00 | 37,54 | 36,00 | 36,94 | 2,44% | 13.683,00 |
| 12.06.2026 | 35,40 | 36,52 | 35,10 | 36,06 | 4,34% | 642,00 |
| 11.06.2026 | 32,96 | 34,64 | 32,92 | 34,56 | 4,92% | 4.000,00 |
| 10.06.2026 | 33,44 | 33,54 | 32,52 | 32,94 | -1,79% | 746,00 |
| 09.06.2026 | 33,92 | 34,54 | 33,24 | 33,54 | -1,00% | 4.000,00 |
| 08.06.2026 | 33,64 | 35,12 | 33,38 | 33,88 | 0,77% | 50,00 |
| 05.06.2026 | 32,76 | 34,24 | 32,76 | 33,62 | 2,25% | 1.520,00 |
| 04.06.2026 | 31,70 | 33,12 | 31,50 | 32,88 | 3,33% | - |
| 03.06.2026 | 31,96 | 32,48 | 31,30 | 31,82 | -1,30% | - |
| 02.06.2026 | 33,14 | 33,82 | 31,96 | 32,24 | -3,01% | 78,00 |
| 01.06.2026 | 33,72 | 33,76 | 32,86 | 33,24 | -1,71% | 680,00 |
| 29.05.2026 | 33,90 | 34,08 | 33,50 | 33,82 | 2,42% | 470,00 |
| 28.05.2026 | 33,02 | 33,38 | 32,66 | 33,02 | -0,54% | 260,00 |
| 27.05.2026 | 32,30 | 33,32 | 32,30 | 33,20 | 3,11% | 240,00 |
| 26.05.2026 | 32,10 | 32,58 | 32,08 | 32,20 | -0,43% | 200,00 |
| 25.05.2026 | 31,62 | 32,46 | 31,62 | 32,34 | 3,19% | 195,00 |