30,020€
-0,07%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 30,06 | 30,18 | 29,68 | 29,89 | -0,57% | - |
| 17.09.2026 | 30,04 | 30,26 | 29,55 | 30,06 | 0,64% | 14.085,00 |
| 16.09.2026 | 30,54 | 30,66 | 29,60 | 29,87 | -2,00% | 8.897,00 |
| 15.09.2026 | 30,94 | 31,03 | 30,06 | 30,48 | -1,61% | 9.590,00 |
| 14.09.2026 | 31,61 | 31,65 | 30,50 | 30,98 | -1,87% | 13.720,00 |
| 11.09.2026 | 32,02 | 32,66 | 30,60 | 31,57 | -7,61% | 30.340,00 |
| 10.09.2026 | 34,32 | 34,90 | 33,86 | 34,17 | -0,18% | 4.600,00 |
| 09.09.2026 | 35,39 | 35,40 | 34,23 | 34,23 | -3,28% | - |
| 08.09.2026 | 35,48 | 35,76 | 34,98 | 35,39 | -0,67% | 12.423,00 |
| 07.09.2026 | 35,98 | 36,30 | 35,46 | 35,63 | -1,06% | 12.300,00 |
| 04.09.2026 | 37,52 | 37,72 | 35,10 | 36,01 | -3,97% | 3.950,00 |
| 03.09.2026 | 37,20 | 37,74 | 36,30 | 37,50 | 3,71% | 52,00 |
| 02.09.2026 | 37,79 | 37,84 | 35,89 | 36,16 | -4,36% | 1.296,00 |
| 01.09.2026 | 38,18 | 38,61 | 37,72 | 37,81 | -0,97% | 7.555,00 |
| 31.08.2026 | 37,95 | 38,52 | 37,84 | 38,18 | 0,61% | 16.350,00 |
| 28.08.2026 | 37,54 | 38,14 | 37,40 | 37,95 | 1,09% | 920,00 |
| 27.08.2026 | 36,95 | 37,98 | 36,82 | 37,54 | 1,82% | 9.250,00 |
| 26.08.2026 | 36,29 | 37,30 | 36,29 | 36,87 | 1,79% | - |
| 25.08.2026 | 36,12 | 36,62 | 36,04 | 36,22 | 0,44% | 16.039,00 |
| 24.08.2026 | 35,72 | 36,26 | 35,52 | 36,06 | 0,81% | - |
| 21.08.2026 | 35,03 | 35,96 | 34,90 | 35,77 | 2,23% | 9.750,00 |
| 20.08.2026 | 34,99 | 35,48 | 34,80 | 34,99 | 0,03% | - |
| 19.08.2026 | 35,27 | 35,44 | 34,46 | 34,98 | -0,99% | 5.760,00 |
| 18.08.2026 | 35,95 | 36,00 | 35,26 | 35,33 | -1,81% | 2.250,00 |
| 17.08.2026 | 35,24 | 36,60 | 34,60 | 35,98 | 2,01% | 4.015,00 |
| 14.08.2026 | 35,25 | 35,36 | 34,86 | 35,27 | -0,03% | - |
| 13.08.2026 | 34,90 | 35,32 | 34,46 | 35,28 | 1,70% | - |
| 12.08.2026 | 33,82 | 34,79 | 33,64 | 34,69 | 2,63% | - |
| 11.08.2026 | 34,17 | 34,44 | 33,74 | 33,80 | -1,26% | - |
| 10.08.2026 | 34,17 | 34,48 | 33,80 | 34,23 | 0,35% | 25.356,00 |
| 07.08.2026 | 34,94 | 35,06 | 33,82 | 34,11 | -2,12% | 2.160,00 |
| 06.08.2026 | 35,39 | 35,66 | 34,74 | 34,85 | -1,50% | 12.000,00 |
| 05.08.2026 | 35,86 | 35,91 | 34,72 | 35,38 | -1,03% | 21.294,00 |
| 04.08.2026 | 36,18 | 36,72 | 35,54 | 35,75 | -0,91% | 42,00 |
| 03.08.2026 | 36,50 | 36,58 | 35,52 | 36,08 | -0,77% | 14,00 |
| 31.07.2026 | 37,27 | 37,40 | 35,87 | 36,36 | -2,21% | - |
| 30.07.2026 | 36,68 | 37,68 | 36,22 | 37,18 | 1,34% | - |
| 29.07.2026 | 36,53 | 37,56 | 36,52 | 36,69 | 0,08% | 1.512,00 |
| 28.07.2026 | 37,31 | 37,66 | 36,38 | 36,66 | -1,90% | - |
| 27.07.2026 | 36,94 | 37,98 | 36,86 | 37,37 | 1,94% | 900,00 |
| 24.07.2026 | 36,28 | 37,54 | 36,24 | 36,66 | 1,08% | 6.905,00 |
| 23.07.2026 | 37,86 | 37,91 | 35,10 | 36,27 | -4,70% | 17.050,00 |
| 22.07.2026 | 36,54 | 38,78 | 36,06 | 38,06 | 4,13% | 16.530,00 |
| 21.07.2026 | 35,09 | 36,61 | 34,70 | 36,55 | 4,28% | 11.179,00 |
| 20.07.2026 | 35,19 | 35,60 | 34,90 | 35,05 | -1,21% | 17.628,00 |
| 17.07.2026 | 36,40 | 36,57 | 34,98 | 35,48 | -3,25% | 7.320,00 |
| 16.07.2026 | 37,08 | 37,26 | 36,19 | 36,67 | -0,97% | 16.500,00 |
| 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 |