13,055€
2,96%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 13,29 | 13,46 | 13,15 | 13,25 | 0,42% | 296.879,00 |
| 27.06.2024 | 13,10 | 13,28 | 12,94 | 13,20 | 0,42% | 425.406,00 |
| 26.06.2024 | 13,26 | 13,43 | 13,10 | 13,14 | -0,38% | 150.744,00 |
| 25.06.2024 | 13,43 | 13,43 | 13,10 | 13,19 | -2,44% | 237.732,00 |
| 24.06.2024 | 13,40 | 13,60 | 13,32 | 13,52 | 0,60% | 183.997,00 |
| 21.06.2024 | 13,56 | 13,61 | 13,37 | 13,44 | -1,14% | 138.314,00 |
| 20.06.2024 | 13,42 | 13,75 | 13,41 | 13,60 | 1,34% | 117.403,00 |
| 19.06.2024 | 13,57 | 13,63 | 13,33 | 13,42 | -1,58% | 79.627,00 |
| 18.06.2024 | 13,43 | 13,75 | 13,35 | 13,63 | 1,91% | 94.273,00 |
| 17.06.2024 | 13,12 | 13,44 | 13,12 | 13,38 | 1,36% | 127.500,00 |
| 14.06.2024 | 13,65 | 13,67 | 13,05 | 13,20 | -2,94% | 349.869,00 |
| 13.06.2024 | 14,03 | 14,08 | 13,60 | 13,60 | -3,48% | 186.914,00 |
| 12.06.2024 | 13,80 | 14,09 | 13,69 | 14,09 | 2,18% | 162.515,00 |
| 11.06.2024 | 14,30 | 14,30 | 13,77 | 13,79 | -3,60% | 148.080,00 |
| 10.06.2024 | 14,16 | 14,30 | 14,01 | 14,30 | 0,63% | 102.751,00 |
| 07.06.2024 | 14,25 | 14,30 | 14,04 | 14,21 | -0,18% | 200.063,00 |
| 06.06.2024 | 13,97 | 14,27 | 13,97 | 14,24 | 2,26% | 173.857,00 |
| 05.06.2024 | 14,02 | 14,24 | 13,88 | 13,92 | -0,82% | 235.268,00 |
| 04.06.2024 | 14,00 | 14,15 | 13,71 | 14,04 | 0,25% | 237.477,00 |
| 03.06.2024 | 14,14 | 14,24 | 13,89 | 14,00 | -0,50% | 256.705,00 |
| 31.05.2024 | 13,90 | 14,07 | 13,70 | 14,07 | 0,50% | 395.865,00 |
| 30.05.2024 | 13,73 | 14,02 | 13,73 | 14,00 | 1,82% | 205.347,00 |
| 29.05.2024 | 13,68 | 13,79 | 13,52 | 13,75 | 0,04% | 229.035,00 |
| 28.05.2024 | 13,75 | 13,87 | 13,65 | 13,75 | -0,04% | 105.604,00 |
| 27.05.2024 | 13,78 | 13,88 | 13,66 | 13,75 | -0,04% | 57.488,00 |
| 24.05.2024 | 13,61 | 13,94 | 13,58 | 13,76 | 0,04% | 161.331,00 |
| 23.05.2024 | 13,76 | 14,00 | 13,71 | 13,75 | -0,47% | 358.611,00 |
| 22.05.2024 | 13,27 | 13,85 | 13,18 | 13,82 | 4,19% | 465.569,00 |
| 21.05.2024 | 12,98 | 13,26 | 12,91 | 13,26 | 1,65% | 180.859,00 |
| 20.05.2024 | 12,78 | 13,08 | 12,78 | 13,05 | 1,99% | 90.306,00 |
| 17.05.2024 | 12,98 | 13,03 | 12,74 | 12,79 | -1,99% | 161.372,00 |
| 16.05.2024 | 13,02 | 13,22 | 12,90 | 13,05 | 0,69% | 267.331,00 |
| 15.05.2024 | 13,00 | 13,27 | 12,92 | 12,96 | -0,50% | 245.834,00 |
| 14.05.2024 | 12,92 | 13,05 | 12,87 | 13,03 | 0,23% | 181.098,00 |
| 13.05.2024 | 13,07 | 13,07 | 12,69 | 13,00 | 0,85% | 196.508,00 |
| 10.05.2024 | 12,94 | 13,05 | 12,86 | 12,89 | -0,35% | 167.418,00 |
| 09.05.2024 | 12,75 | 12,93 | 12,72 | 12,93 | 1,37% | 93.703,00 |
| 08.05.2024 | 12,97 | 13,02 | 12,65 | 12,76 | -1,81% | 181.342,00 |
| 07.05.2024 | 12,85 | 13,04 | 12,81 | 12,99 | 1,37% | 195.597,00 |
| 06.05.2024 | 12,78 | 12,93 | 12,67 | 12,82 | 0,71% | 191.279,00 |
| 03.05.2024 | 12,50 | 12,78 | 12,37 | 12,73 | 2,21% | 256.379,00 |
| 02.05.2024 | 12,30 | 12,50 | 12,14 | 12,45 | 1,34% | 281.604,00 |
| 30.04.2024 | 12,22 | 12,57 | 11,98 | 12,29 | -2,81% | 514.672,00 |
| 29.04.2024 | 12,15 | 12,65 | 12,13 | 12,64 | 6,13% | 839.986,00 |
| 26.04.2024 | 10,53 | 12,12 | 10,53 | 11,91 | 22,08% | 2.035.178,00 |
| 25.04.2024 | 9,93 | 9,93 | 9,72 | 9,76 | -2,09% | 254.670,00 |
| 24.04.2024 | 10,09 | 10,10 | 9,94 | 9,96 | -0,71% | 214.608,00 |
| 23.04.2024 | 9,78 | 10,04 | 9,72 | 10,04 | 3,13% | 556.672,00 |
| 22.04.2024 | 10,51 | 10,52 | 9,62 | 9,73 | -4,61% | 869.901,00 |
| 19.04.2024 | 10,36 | 10,39 | 10,20 | 10,20 | -2,35% | 174.967,00 |
| 18.04.2024 | 10,25 | 10,49 | 10,20 | 10,45 | 1,41% | 137.670,00 |
| 17.04.2024 | 10,14 | 10,35 | 10,14 | 10,30 | 1,18% | 148.101,00 |
| 16.04.2024 | 10,29 | 10,40 | 10,06 | 10,18 | -3,23% | 253.534,00 |
| 15.04.2024 | 10,79 | 10,89 | 10,49 | 10,52 | -3,35% | 224.350,00 |
| 12.04.2024 | 11,56 | 11,58 | 10,87 | 10,89 | -3,89% | 274.639,00 |
| 11.04.2024 | 11,46 | 11,55 | 11,18 | 11,33 | -1,69% | 337.222,00 |
| 10.04.2024 | 11,01 | 11,54 | 10,97 | 11,52 | 5,06% | 519.218,00 |
| 09.04.2024 | 10,56 | 11,18 | 10,46 | 10,97 | 4,28% | 704.382,00 |
| 08.04.2024 | 10,25 | 10,65 | 10,23 | 10,52 | 2,49% | 1.003.898,00 |
| 05.04.2024 | 10,08 | 10,26 | 10,04 | 10,26 | 0,10% | 348.777,00 |
| 04.04.2024 | 10,13 | 10,42 | 10,13 | 10,25 | 0,94% | 411.679,00 |
| 03.04.2024 | 10,10 | 10,24 | 10,02 | 10,16 | 0,40% | 189.196,00 |
| 02.04.2024 | 10,40 | 10,51 | 10,05 | 10,12 | -2,69% | 470.931,00 |
| 28.03.2024 | 10,27 | 10,55 | 10,26 | 10,40 | 0,97% | 392.623,00 |
| 27.03.2024 | 10,33 | 10,48 | 10,18 | 10,30 | -1,06% | 197.879,00 |
| 26.03.2024 | 10,31 | 10,41 | 10,17 | 10,41 | 0,82% | 222.202,00 |
| 25.03.2024 | 9,84 | 10,54 | 9,78 | 10,32 | 5,18% | 847.708,00 |
| 22.03.2024 | 9,65 | 9,83 | 9,65 | 9,81 | 1,11% | 171.839,00 |
| 21.03.2024 | 9,59 | 9,74 | 9,58 | 9,70 | 1,61% | 214.625,00 |
| 20.03.2024 | 9,60 | 9,60 | 9,44 | 9,55 | -0,35% | 177.549,00 |
| 19.03.2024 | 9,70 | 9,76 | 9,51 | 9,58 | -1,92% | 217.681,00 |
| 18.03.2024 | 9,83 | 9,88 | 9,72 | 9,77 | 0,14% | 106.476,00 |
| 15.03.2024 | 9,75 | 9,90 | 9,74 | 9,76 | -0,69% | 154.184,00 |
| 14.03.2024 | 9,79 | 9,93 | 9,78 | 9,83 | 0,16% | 198.784,00 |
| 13.03.2024 | 9,75 | 9,92 | 9,70 | 9,81 | 0,39% | 284.253,00 |
| 12.03.2024 | 9,41 | 9,79 | 9,41 | 9,77 | 3,80% | 318.404,00 |
| 11.03.2024 | 9,30 | 9,44 | 9,24 | 9,41 | 0,13% | 194.880,00 |
| 08.03.2024 | 9,48 | 9,51 | 9,33 | 9,40 | -1,03% | 202.482,00 |
| 07.03.2024 | 9,60 | 9,61 | 9,43 | 9,50 | -1,47% | 352.970,00 |
| 06.03.2024 | 9,65 | 9,69 | 9,51 | 9,64 | -0,56% | 256.663,00 |