37,020€
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,14% | - |
| 15.07.2026 | 37,66 | 37,87 | 36,96 | 37,03 | -1,54% | 1.900,00 |
| 14.07.2026 | 37,88 | 38,00 | 36,88 | 37,61 | -0,77% | - |
| 13.07.2026 | 37,81 | 38,47 | 37,32 | 37,90 | -0,37% | 7.567,00 |
| 10.07.2026 | 38,09 | 38,40 | 37,62 | 38,04 | -0,29% | 2.295,00 |
| 09.07.2026 | 37,62 | 38,18 | 37,52 | 38,15 | 1,57% | 29.000,00 |
| 08.07.2026 | 37,88 | 38,12 | 36,46 | 37,56 | -0,98% | 4.920,00 |
| 07.07.2026 | 38,92 | 39,70 | 37,65 | 37,93 | -2,62% | 900,00 |
| 06.07.2026 | 37,89 | 39,48 | 37,85 | 38,95 | 2,53% | 14.868,00 |
| 03.07.2026 | 38,08 | 38,66 | 37,74 | 37,99 | 0,32% | 8.824,00 |
| 02.07.2026 | 36,22 | 38,44 | 36,19 | 37,87 | 1,56% | 19.770,00 |
| 01.07.2026 | 37,55 | 37,98 | 36,90 | 37,29 | -0,64% | 31.200,00 |
| 30.06.2026 | 37,50 | 38,28 | 37,36 | 37,53 | 0,13% | 8.700,00 |
| 29.06.2026 | 36,98 | 38,12 | 36,84 | 37,48 | 1,79% | 13.500,00 |
| 26.06.2026 | 36,46 | 36,96 | 34,18 | 36,82 | 0,19% | 53.465,00 |
| 25.06.2026 | 36,41 | 37,54 | 36,04 | 36,75 | 1,24% | 27.600,00 |
| 24.06.2026 | 37,88 | 37,88 | 36,18 | 36,30 | -4,07% | 19.572,00 |
| 23.06.2026 | 37,05 | 37,93 | 36,52 | 37,84 | 0,45% | - |
| 22.06.2026 | 37,43 | 38,32 | 37,36 | 37,67 | 0,56% | 27.772,00 |
| 19.06.2026 | 37,68 | 37,90 | 37,32 | 37,46 | -0,53% | 5.316,00 |
| 18.06.2026 | 37,43 | 37,96 | 37,02 | 37,66 | 0,48% | 7.450,00 |
| 17.06.2026 | 37,20 | 37,71 | 36,93 | 37,48 | 1,00% | 34.500,00 |
| 16.06.2026 | 37,06 | 37,78 | 36,95 | 37,11 | 0,38% | 3.715,00 |
| 15.06.2026 | 36,84 | 37,74 | 36,61 | 36,97 | 2,18% | 45.774,00 |
| 12.06.2026 | 35,17 | 36,58 | 35,12 | 36,18 | 4,36% | 5.988,00 |
| 11.06.2026 | 33,02 | 34,74 | 32,76 | 34,67 | 5,22% | 15.000,00 |
| 10.06.2026 | 33,55 | 33,59 | 32,22 | 32,95 | -1,93% | 3.907,00 |
| 09.06.2026 | 34,00 | 34,66 | 33,15 | 33,60 | -0,91% | 21.010,00 |
| 08.06.2026 | 33,46 | 35,16 | 33,18 | 33,91 | 0,86% | 2.300,00 |
| 05.06.2026 | 32,82 | 34,48 | 32,82 | 33,62 | 2,06% | 8.405,00 |
| 04.06.2026 | 31,59 | 33,26 | 31,51 | 32,94 | 3,55% | - |
| 03.06.2026 | 32,06 | 32,63 | 31,26 | 31,81 | -1,33% | - |
| 02.06.2026 | 33,20 | 33,86 | 31,87 | 32,24 | -2,83% | 719,00 |
| 01.06.2026 | 33,82 | 33,84 | 32,72 | 33,18 | -1,75% | 2.205,00 |
| 29.05.2026 | 33,06 | 34,12 | 33,06 | 33,77 | 2,15% | 6.780,00 |
| 28.05.2026 | 33,12 | 33,40 | 32,57 | 33,06 | -0,51% | 7.030,00 |
| 27.05.2026 | 32,34 | 33,38 | 32,30 | 33,23 | 3,04% | 4.180,00 |
| 26.05.2026 | 32,26 | 32,68 | 32,11 | 32,25 | -0,40% | 5.200,00 |
| 25.05.2026 | 31,72 | 32,52 | 31,66 | 32,38 | 3,35% | 4.260,00 |
| 22.05.2026 | 31,94 | 31,97 | 31,07 | 31,33 | -1,79% | 5.300,00 |
| 21.05.2026 | 31,93 | 32,12 | 31,56 | 31,90 | -0,68% | - |
| 20.05.2026 | 30,94 | 32,36 | 30,71 | 32,12 | 3,71% | 31.050,00 |
| 19.05.2026 | 30,06 | 31,58 | 29,96 | 30,97 | 3,27% | 7.550,00 |
| 18.05.2026 | 30,07 | 30,36 | 29,66 | 29,99 | -0,40% | 10.770,00 |
| 15.05.2026 | 30,45 | 30,68 | 29,97 | 30,11 | -1,86% | 17.680,00 |
| 14.05.2026 | 30,24 | 30,71 | 30,07 | 30,68 | 1,42% | 4.772,00 |
| 13.05.2026 | 30,42 | 30,52 | 29,82 | 30,25 | -0,13% | 5.735,00 |
| 12.05.2026 | 30,68 | 30,86 | 30,03 | 30,29 | -1,56% | 2.713,00 |
| 11.05.2026 | 30,38 | 30,98 | 30,30 | 30,77 | 1,22% | 17.705,00 |
| 08.05.2026 | 31,03 | 31,08 | 30,27 | 30,40 | -1,52% | 1.160,00 |
| 07.05.2026 | 31,02 | 31,54 | 30,87 | 30,87 | -0,19% | 520,00 |
| 06.05.2026 | 30,89 | 32,04 | 30,17 | 30,93 | 0,81% | 16.998,00 |
| 05.05.2026 | 31,21 | 31,30 | 30,33 | 30,68 | 0,79% | 3.541,00 |
| 04.05.2026 | 30,71 | 31,04 | 30,22 | 30,44 | -0,43% | 560,00 |
| 30.04.2026 | 31,34 | 31,40 | 30,42 | 30,57 | -3,08% | 29.652,00 |
| 29.04.2026 | 32,36 | 32,40 | 31,17 | 31,54 | -2,50% | 12.075,00 |
| 28.04.2026 | 31,45 | 32,42 | 31,21 | 32,35 | 2,83% | 23.075,00 |
| 27.04.2026 | 30,82 | 31,62 | 30,55 | 31,46 | 2,51% | 13.815,00 |
| 24.04.2026 | 33,43 | 34,00 | 30,44 | 30,69 | -7,84% | 5.270,00 |
| 23.04.2026 | 36,88 | 37,18 | 32,82 | 33,30 | -9,95% | 17.358,00 |
| 22.04.2026 | 37,99 | 38,37 | 36,03 | 36,98 | -1,62% | 23.610,00 |
| 21.04.2026 | 38,61 | 38,73 | 37,54 | 37,59 | -2,54% | 29.049,00 |
| 20.04.2026 | 38,25 | 38,98 | 37,71 | 38,57 | 0,05% | 8.277,00 |
| 17.04.2026 | 37,13 | 39,18 | 37,01 | 38,55 | 3,85% | 42.475,00 |
| 16.04.2026 | 37,27 | 37,55 | 37,03 | 37,12 | -0,22% | 11.850,00 |
| 15.04.2026 | 37,24 | 37,74 | 36,97 | 37,20 | -0,08% | 3.220,00 |
| 14.04.2026 | 36,41 | 37,58 | 36,17 | 37,23 | 3,59% | 26.906,00 |
| 13.04.2026 | 33,41 | 35,98 | 33,41 | 35,94 | 5,09% | 10.510,00 |
| 10.04.2026 | 33,81 | 34,38 | 33,36 | 34,20 | 1,09% | 18.348,00 |
| 09.04.2026 | 33,39 | 34,08 | 33,02 | 33,83 | 1,87% | 11.756,00 |
| 08.04.2026 | 32,69 | 33,85 | 31,96 | 33,21 | 8,25% | 2.800,00 |
| 07.04.2026 | 29,91 | 31,18 | 29,91 | 30,68 | 2,47% | 13.300,00 |
| 02.04.2026 | 30,60 | 30,60 | 29,72 | 29,94 | -3,23% | 19.210,00 |
| 01.04.2026 | 30,03 | 31,36 | 30,03 | 30,94 | 3,44% | 38.450,00 |
| 31.03.2026 | 29,17 | 30,18 | 28,82 | 29,91 | 3,03% | - |
| 30.03.2026 | 29,20 | 29,66 | 28,65 | 29,03 | -0,55% | 16.520,00 |
| 27.03.2026 | 31,00 | 31,26 | 28,71 | 29,19 | -5,56% | 20.198,00 |
| 26.03.2026 | 32,25 | 32,30 | 30,75 | 30,91 | -4,57% | 18.450,00 |
| 25.03.2026 | 32,48 | 32,88 | 32,10 | 32,39 | 0,12% | 8.374,00 |
| 24.03.2026 | 32,07 | 32,36 | 31,60 | 32,35 | 0,15% | 13.048,00 |
| 23.03.2026 | 30,36 | 32,86 | 30,08 | 32,30 | 3,43% | 12.167,00 |
| 20.03.2026 | 32,86 | 33,26 | 31,13 | 31,23 | -5,10% | 1.540,00 |
| 19.03.2026 | 33,26 | 33,61 | 32,48 | 32,91 | -1,29% | 28.130,00 |
| 18.03.2026 | 33,85 | 34,42 | 33,28 | 33,34 | -0,95% | 8.242,00 |
| 17.03.2026 | 32,51 | 33,74 | 32,46 | 33,66 | 3,35% | 4.610,00 |
| 16.03.2026 | 33,30 | 33,45 | 32,46 | 32,57 | -2,02% | 9.240,00 |
| 13.03.2026 | 32,63 | 34,03 | 32,51 | 33,24 | 1,81% | 8.070,00 |
| 12.03.2026 | 32,80 | 33,16 | 32,18 | 32,65 | -1,06% | 20.270,00 |
| 11.03.2026 | 33,76 | 33,81 | 32,24 | 33,00 | -1,84% | 3.400,00 |
| 10.03.2026 | 33,10 | 34,12 | 32,90 | 33,62 | 0,63% | 10.200,00 |
| 09.03.2026 | 31,55 | 33,41 | 31,21 | 33,41 | 3,44% | 10.184,00 |
| 06.03.2026 | 32,26 | 32,62 | 31,70 | 32,30 | 1,06% | 13.550,00 |
| 05.03.2026 | 33,04 | 33,54 | 31,82 | 31,96 | -3,82% | 12.541,00 |
| 04.03.2026 | 32,00 | 33,26 | 31,74 | 33,23 | 3,65% | 6.109,00 |
| 03.03.2026 | 31,35 | 32,18 | 30,19 | 32,06 | 1,97% | 6.580,00 |
| 02.03.2026 | 29,82 | 31,44 | 29,56 | 31,44 | 2,44% | 9.100,00 |
| 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 |