13,543€
-1,54%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,68 | 13,69 | 13,50 | 13,51 | -1,78% | 198.139,00 |
| 14.11.2024 | 13,70 | 13,79 | 13,56 | 13,76 | 0,66% | 132.738,00 |
| 13.11.2024 | 13,70 | 13,95 | 13,52 | 13,67 | -0,51% | 210.578,00 |
| 12.11.2024 | 13,75 | 13,86 | 13,70 | 13,74 | -0,36% | 113.438,00 |
| 11.11.2024 | 13,71 | 13,95 | 13,71 | 13,79 | 1,29% | 280.080,00 |
| 08.11.2024 | 13,75 | 13,82 | 13,60 | 13,61 | -0,80% | 103.335,00 |
| 07.11.2024 | 13,87 | 13,94 | 13,49 | 13,72 | -1,12% | 286.628,00 |
| 06.11.2024 | 13,80 | 14,03 | 13,79 | 13,88 | 1,02% | 221.987,00 |
| 05.11.2024 | 13,48 | 13,87 | 13,48 | 13,74 | 1,82% | 173.525,00 |
| 04.11.2024 | 13,36 | 13,52 | 13,36 | 13,49 | 0,48% | 143.609,00 |
| 01.11.2024 | 13,56 | 13,64 | 13,42 | 13,43 | -0,56% | 104.298,00 |
| 31.10.2024 | 13,40 | 13,56 | 13,15 | 13,50 | 4,05% | 417.390,00 |
| 30.10.2024 | 13,19 | 13,40 | 12,98 | 12,98 | -2,26% | 308.234,00 |
| 29.10.2024 | 13,75 | 13,85 | 13,18 | 13,28 | -3,10% | 338.423,00 |
| 28.10.2024 | 13,79 | 14,04 | 13,70 | 13,70 | -0,15% | 233.946,00 |
| 25.10.2024 | 13,89 | 13,89 | 13,51 | 13,72 | -1,08% | 278.742,00 |
| 24.10.2024 | 13,99 | 14,32 | 13,87 | 13,87 | -1,94% | 364.668,00 |
| 23.10.2024 | 14,30 | 14,44 | 13,59 | 14,15 | -4,68% | 561.400,00 |
| 22.10.2024 | 14,95 | 14,98 | 14,49 | 14,84 | -0,90% | 285.774,00 |
| 21.10.2024 | 14,95 | 15,25 | 14,91 | 14,98 | 0,40% | 277.621,00 |
| 18.10.2024 | 14,46 | 15,32 | 14,45 | 14,92 | 3,58% | 558.855,00 |
| 17.10.2024 | 14,52 | 14,58 | 14,39 | 14,40 | -0,69% | 144.505,00 |
| 16.10.2024 | 14,41 | 14,73 | 14,36 | 14,50 | 0,69% | 163.106,00 |
| 15.10.2024 | 14,24 | 14,49 | 14,16 | 14,40 | 1,41% | - |
| 14.10.2024 | 14,07 | 14,26 | 13,99 | 14,20 | 1,54% | 122.894,00 |
| 11.10.2024 | 13,90 | 14,06 | 13,90 | 13,99 | 0,36% | 85.378,00 |
| 10.10.2024 | 14,17 | 14,31 | 13,89 | 13,94 | 1,16% | 263.653,00 |
| 09.10.2024 | 13,81 | 13,84 | 13,69 | 13,78 | -0,79% | 104.913,00 |
| 08.10.2024 | 13,77 | 13,94 | 13,66 | 13,89 | 0,07% | 105.968,00 |
| 07.10.2024 | 13,91 | 14,00 | 13,74 | 13,88 | 0,29% | 141.350,00 |
| 04.10.2024 | 13,51 | 14,00 | 13,50 | 13,84 | 2,33% | 334.373,00 |
| 03.10.2024 | 13,70 | 13,71 | 13,31 | 13,52 | -1,02% | 364.634,00 |
| 02.10.2024 | 13,66 | 13,91 | 13,63 | 13,66 | -0,11% | 198.223,00 |
| 01.10.2024 | 13,11 | 13,92 | 13,08 | 13,68 | 6,38% | 572.853,00 |
| 30.09.2024 | 12,85 | 12,88 | 12,59 | 12,86 | 0,43% | 145.083,00 |
| 27.09.2024 | 12,86 | 12,86 | 12,70 | 12,80 | -0,04% | 75.020,00 |
| 26.09.2024 | 12,52 | 12,86 | 12,52 | 12,81 | 3,22% | 178.534,00 |
| 25.09.2024 | 12,41 | 12,52 | 12,39 | 12,41 | 0,00% | 92.103,00 |
| 24.09.2024 | 12,53 | 12,65 | 12,38 | 12,41 | -0,36% | 97.002,00 |
| 23.09.2024 | 12,47 | 12,53 | 12,26 | 12,45 | -0,08% | 96.350,00 |
| 20.09.2024 | 12,51 | 12,60 | 12,37 | 12,46 | -1,07% | 217.479,00 |
| 19.09.2024 | 12,27 | 12,60 | 12,22 | 12,60 | 3,62% | 205.477,00 |
| 18.09.2024 | 12,24 | 12,26 | 12,10 | 12,16 | -0,73% | 66.412,00 |
| 17.09.2024 | 12,20 | 12,37 | 12,18 | 12,25 | 0,70% | 105.903,00 |
| 16.09.2024 | 12,35 | 12,35 | 12,13 | 12,16 | -1,70% | 86.206,00 |
| 13.09.2024 | 12,39 | 12,44 | 12,33 | 12,37 | 0,81% | 61.587,00 |
| 12.09.2024 | 12,18 | 12,42 | 12,18 | 12,27 | 2,00% | 104.802,00 |
| 11.09.2024 | 12,10 | 12,28 | 12,01 | 12,03 | -0,33% | 82.662,00 |
| 10.09.2024 | 12,00 | 12,08 | 11,92 | 12,07 | 0,54% | 116.852,00 |
| 09.09.2024 | 12,00 | 12,20 | 11,96 | 12,01 | 0,50% | 73.599,00 |
| 06.09.2024 | 12,17 | 12,22 | 11,92 | 11,95 | -1,73% | 175.014,00 |
| 05.09.2024 | 12,28 | 12,34 | 12,11 | 12,16 | -1,78% | 134.560,00 |
| 04.09.2024 | 12,36 | 12,48 | 12,19 | 12,38 | -1,47% | 144.956,00 |
| 03.09.2024 | 12,89 | 13,34 | 12,53 | 12,56 | -2,86% | 325.435,00 |
| 02.09.2024 | 13,04 | 13,10 | 12,80 | 12,93 | -1,07% | 92.592,00 |
| 30.08.2024 | 13,04 | 13,12 | 12,91 | 13,07 | 0,04% | 220.870,00 |
| 29.08.2024 | 13,50 | 13,53 | 12,94 | 13,07 | -3,22% | 211.259,00 |
| 28.08.2024 | 13,44 | 13,72 | 13,24 | 13,50 | 3,53% | 361.452,00 |
| 27.08.2024 | 12,90 | 13,17 | 12,83 | 13,04 | 0,89% | 107.680,00 |
| 26.08.2024 | 13,18 | 13,18 | 12,76 | 12,93 | -2,31% | 140.634,00 |
| 23.08.2024 | 13,16 | 13,26 | 13,16 | 13,23 | 0,42% | 77.181,00 |
| 22.08.2024 | 13,22 | 13,27 | 13,15 | 13,18 | -0,42% | 89.919,00 |
| 21.08.2024 | 13,12 | 13,25 | 13,11 | 13,23 | 0,80% | 92.477,00 |
| 20.08.2024 | 12,98 | 13,22 | 12,98 | 13,13 | 1,04% | 94.134,00 |
| 19.08.2024 | 12,80 | 12,99 | 12,79 | 12,99 | 1,56% | 109.648,00 |
| 16.08.2024 | 12,75 | 12,88 | 12,66 | 12,79 | 0,63% | 123.867,00 |
| 15.08.2024 | 12,43 | 12,73 | 12,41 | 12,71 | 2,58% | 98.744,00 |
| 14.08.2024 | 12,30 | 12,47 | 12,30 | 12,39 | 0,24% | 57.351,00 |
| 13.08.2024 | 12,28 | 12,40 | 12,14 | 12,36 | 0,86% | 81.843,00 |
| 12.08.2024 | 12,29 | 12,40 | 12,18 | 12,26 | 0,25% | 66.374,00 |
| 09.08.2024 | 12,15 | 12,39 | 12,11 | 12,23 | 0,70% | 57.415,00 |
| 08.08.2024 | 12,00 | 12,17 | 11,85 | 12,14 | 0,21% | 116.878,00 |
| 07.08.2024 | 11,89 | 12,18 | 11,86 | 12,12 | 1,98% | 221.477,00 |
| 06.08.2024 | 12,15 | 12,20 | 11,67 | 11,88 | -0,79% | 156.019,00 |
| 05.08.2024 | 11,85 | 12,00 | 11,47 | 11,98 | -1,44% | 385.406,00 |
| 02.08.2024 | 12,85 | 12,85 | 12,04 | 12,15 | -6,54% | 285.186,00 |
| 01.08.2024 | 13,06 | 13,20 | 12,96 | 13,00 | -0,54% | 102.300,00 |
| 31.07.2024 | 13,30 | 13,34 | 13,07 | 13,07 | -1,25% | 126.669,00 |
| 30.07.2024 | 13,00 | 13,33 | 12,97 | 13,24 | 1,50% | 208.330,00 |
| 29.07.2024 | 13,11 | 13,26 | 13,03 | 13,04 | -0,46% | 128.383,00 |
| 26.07.2024 | 12,75 | 13,10 | 12,70 | 13,10 | 3,31% | 133.944,00 |
| 25.07.2024 | 12,87 | 13,00 | 12,08 | 12,68 | -2,50% | 471.444,00 |
| 24.07.2024 | 13,23 | 13,69 | 12,90 | 13,01 | -1,92% | 464.737,00 |
| 23.07.2024 | 13,35 | 13,47 | 13,03 | 13,26 | 0,19% | 443.872,00 |
| 22.07.2024 | 12,82 | 13,25 | 12,82 | 13,24 | 3,12% | 200.625,00 |
| 19.07.2024 | 12,86 | 12,98 | 12,73 | 12,84 | -0,31% | 174.713,00 |
| 18.07.2024 | 12,80 | 12,97 | 12,73 | 12,88 | -0,04% | 86.835,00 |
| 17.07.2024 | 12,95 | 13,05 | 12,83 | 12,88 | 0,59% | 180.619,00 |
| 16.07.2024 | 12,60 | 12,88 | 12,54 | 12,81 | 1,79% | 134.614,00 |
| 15.07.2024 | 12,60 | 12,67 | 12,45 | 12,58 | -0,75% | 79.739,00 |
| 12.07.2024 | 12,64 | 12,75 | 12,51 | 12,68 | 0,80% | 137.514,00 |
| 11.07.2024 | 12,62 | 12,76 | 12,43 | 12,58 | 0,16% | 190.006,00 |
| 10.07.2024 | 12,55 | 12,63 | 12,52 | 12,56 | 0,68% | 137.871,00 |
| 09.07.2024 | 12,65 | 12,85 | 12,40 | 12,47 | -2,73% | 292.093,00 |
| 08.07.2024 | 12,90 | 13,07 | 12,71 | 12,82 | -1,00% | 121.616,00 |
| 05.07.2024 | 13,00 | 13,28 | 12,91 | 12,95 | 0,35% | 123.770,00 |
| 04.07.2024 | 13,02 | 13,02 | 12,77 | 12,91 | -0,23% | 147.706,00 |
| 03.07.2024 | 12,92 | 13,06 | 12,87 | 12,94 | -0,23% | 139.491,00 |
| 02.07.2024 | 13,28 | 13,28 | 12,90 | 12,97 | -2,30% | 148.633,00 |
| 01.07.2024 | 13,22 | 13,43 | 13,22 | 13,27 | 0,15% | 131.040,00 |