31,180€
-1,02%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 31,35 | 31,56 | 31,12 | 31,22 | -0,89% | - |
| 14.11.2025 | 32,06 | 32,06 | 31,10 | 31,50 | -2,30% | 308.050,00 |
| 13.11.2025 | 32,20 | 32,56 | 32,02 | 32,24 | 0,25% | 133.760,00 |
| 12.11.2025 | 32,30 | 32,56 | 31,88 | 32,16 | 0,06% | 208.267,00 |
| 11.11.2025 | 32,50 | 32,64 | 31,84 | 32,14 | -1,05% | 229.311,00 |
| 10.11.2025 | 32,62 | 32,96 | 32,42 | 32,48 | 1,82% | 182.291,00 |
| 07.11.2025 | 32,62 | 32,82 | 31,90 | 31,90 | -2,15% | 207.813,00 |
| 06.11.2025 | 33,32 | 33,40 | 32,60 | 32,60 | -2,57% | 183.486,00 |
| 05.11.2025 | 33,14 | 33,66 | 32,42 | 33,46 | 1,70% | 270.425,00 |
| 04.11.2025 | 32,76 | 33,02 | 32,36 | 32,90 | -1,20% | 525.124,00 |
| 03.11.2025 | 32,98 | 33,72 | 32,86 | 33,30 | 1,28% | 171.771,00 |
| 31.10.2025 | 33,22 | 33,28 | 32,54 | 32,88 | -1,02% | 315.192,00 |
| 30.10.2025 | 34,18 | 34,18 | 33,22 | 33,22 | -2,24% | 296.751,00 |
| 29.10.2025 | 34,20 | 34,54 | 33,98 | 33,98 | -0,70% | 190.546,00 |
| 28.10.2025 | 34,42 | 34,56 | 33,94 | 34,22 | -0,58% | 324.979,00 |
| 27.10.2025 | 34,22 | 34,52 | 33,82 | 34,42 | 1,47% | 407.646,00 |
| 24.10.2025 | 33,46 | 34,00 | 32,88 | 33,92 | 2,29% | 449.745,00 |
| 23.10.2025 | 32,18 | 33,16 | 32,18 | 33,16 | 3,37% | 256.332,00 |
| 22.10.2025 | 32,90 | 32,94 | 32,08 | 32,08 | 1,39% | 429.628,00 |
| 21.10.2025 | 32,16 | 32,24 | 31,62 | 31,64 | -1,31% | 210.389,00 |
| 20.10.2025 | 32,00 | 32,26 | 31,86 | 32,06 | 1,14% | 157.851,00 |
| 17.10.2025 | 31,76 | 32,30 | 30,96 | 31,70 | -1,92% | 347.723,00 |
| 16.10.2025 | 32,52 | 33,28 | 32,18 | 32,32 | 3,99% | 577.610,00 |
| 15.10.2025 | 31,32 | 31,88 | 31,08 | 31,08 | 1,04% | 332.934,00 |
| 14.10.2025 | 30,80 | 30,94 | 30,06 | 30,76 | -1,09% | 273.742,00 |
| 13.10.2025 | 30,76 | 31,20 | 30,76 | 31,10 | 1,44% | 132.248,00 |
| 10.10.2025 | 31,56 | 31,84 | 30,22 | 30,66 | -2,04% | 343.065,00 |
| 09.10.2025 | 30,26 | 31,38 | 30,04 | 31,30 | 3,44% | 325.040,00 |
| 08.10.2025 | 30,50 | 30,54 | 30,14 | 30,26 | -0,59% | 356.299,00 |
| 07.10.2025 | 30,34 | 30,90 | 30,12 | 30,44 | 0,07% | 371.657,00 |
| 06.10.2025 | 28,92 | 30,70 | 28,82 | 30,42 | 5,85% | 897.560,00 |
| 03.10.2025 | 28,38 | 29,10 | 28,38 | 28,74 | 2,06% | 313.400,00 |
| 02.10.2025 | 28,02 | 28,90 | 28,02 | 28,16 | 0,57% | 275.567,00 |
| 01.10.2025 | 27,80 | 28,18 | 27,26 | 28,00 | 0,43% | 279.486,00 |
| 30.09.2025 | 27,74 | 28,12 | 27,50 | 27,88 | 0,72% | 201.687,00 |
| 29.09.2025 | 27,40 | 27,76 | 27,08 | 27,68 | 1,39% | 203.621,00 |
| 26.09.2025 | 28,06 | 28,26 | 27,20 | 27,30 | -2,78% | 155.667,00 |
| 25.09.2025 | 27,66 | 28,32 | 27,12 | 28,08 | 0,93% | 259.244,00 |
| 24.09.2025 | 27,66 | 27,88 | 27,52 | 27,82 | 0,22% | 209.542,00 |
| 23.09.2025 | 27,40 | 27,92 | 27,06 | 27,76 | 1,31% | 227.134,00 |
| 22.09.2025 | 27,30 | 27,54 | 27,06 | 27,40 | 0,74% | 118.902,00 |
| 19.09.2025 | 27,10 | 27,26 | 26,70 | 27,20 | 0,59% | 1.500.995,00 |
| 18.09.2025 | 27,00 | 27,86 | 26,62 | 27,04 | 0,60% | 138.976,00 |
| 17.09.2025 | 26,90 | 27,12 | 26,82 | 26,88 | -0,07% | 123.575,00 |
| 16.09.2025 | 27,46 | 27,60 | 26,90 | 26,90 | -2,18% | 254.205,00 |
| 15.09.2025 | 27,46 | 27,92 | 27,30 | 27,50 | 0,22% | 121.833,00 |
| 12.09.2025 | 27,64 | 27,98 | 27,44 | 27,44 | -0,29% | 144.733,00 |
| 11.09.2025 | 27,68 | 27,96 | 27,44 | 27,52 | -0,58% | 142.259,00 |
| 10.09.2025 | 27,48 | 27,96 | 27,48 | 27,68 | 1,17% | 133.434,00 |
| 09.09.2025 | 27,40 | 27,40 | 27,04 | 27,36 | -0,07% | 118.195,00 |
| 08.09.2025 | 27,24 | 27,54 | 27,14 | 27,38 | 0,66% | 127.601,00 |
| 05.09.2025 | 27,56 | 27,70 | 27,02 | 27,20 | -0,66% | 152.860,00 |
| 04.09.2025 | 27,26 | 27,58 | 27,02 | 27,38 | 0,74% | 119.471,00 |
| 03.09.2025 | 27,22 | 27,60 | 26,78 | 27,18 | 0,37% | 149.407,00 |
| 02.09.2025 | 27,90 | 27,90 | 26,88 | 27,08 | -2,66% | 214.551,00 |
| 01.09.2025 | 28,16 | 28,56 | 27,44 | 27,82 | -1,56% | 138.085,00 |
| 29.08.2025 | 28,64 | 28,76 | 27,86 | 28,26 | -1,33% | 147.558,00 |
| 28.08.2025 | 28,60 | 28,82 | 28,36 | 28,64 | 0,00% | 156.224,00 |
| 27.08.2025 | 28,70 | 28,90 | 28,26 | 28,64 | 0,00% | 148.273,00 |
| 26.08.2025 | 28,94 | 28,94 | 28,00 | 28,64 | -1,10% | 341.783,00 |
| 25.08.2025 | 28,48 | 28,96 | 28,28 | 28,96 | 1,54% | 102.591,00 |
| 22.08.2025 | 28,12 | 28,52 | 28,00 | 28,52 | 1,42% | 105.766,00 |
| 21.08.2025 | 28,08 | 28,50 | 27,88 | 28,12 | 0,36% | 114.212,00 |
| 20.08.2025 | 27,96 | 28,20 | 27,74 | 28,02 | -0,07% | 112.806,00 |
| 19.08.2025 | 28,80 | 28,88 | 28,04 | 28,04 | -2,98% | 237.095,00 |
| 18.08.2025 | 26,98 | 28,90 | 26,96 | 28,90 | 7,04% | 319.102,00 |
| 15.08.2025 | 27,46 | 27,46 | 26,90 | 27,00 | -1,10% | 124.614,00 |
| 14.08.2025 | 27,14 | 27,38 | 26,70 | 27,30 | 1,11% | 146.182,00 |
| 13.08.2025 | 28,50 | 28,72 | 26,94 | 27,00 | -4,53% | 269.974,00 |
| 12.08.2025 | 28,30 | 28,42 | 28,12 | 28,28 | -0,35% | 271.156,00 |
| 11.08.2025 | 27,66 | 28,38 | 27,64 | 28,38 | 1,72% | 302.342,00 |
| 08.08.2025 | 27,82 | 27,96 | 27,64 | 27,90 | -0,14% | 131.619,00 |
| 07.08.2025 | 27,50 | 28,08 | 27,50 | 27,94 | 2,27% | 338.628,00 |
| 06.08.2025 | 27,48 | 27,64 | 27,14 | 27,32 | -0,07% | 112.962,00 |
| 05.08.2025 | 27,02 | 27,72 | 26,98 | 27,34 | 2,17% | 238.586,00 |
| 04.08.2025 | 26,20 | 26,76 | 26,18 | 26,76 | 2,69% | 223.833,00 |
| 01.08.2025 | 26,50 | 26,64 | 25,64 | 26,06 | -2,03% | 220.727,00 |
| 31.07.2025 | 26,88 | 27,00 | 26,54 | 26,60 | -0,45% | 233.942,00 |
| 30.07.2025 | 26,40 | 26,74 | 26,36 | 26,72 | 0,68% | 128.512,00 |
| 29.07.2025 | 26,12 | 26,56 | 26,12 | 26,54 | 1,69% | 212.608,00 |
| 28.07.2025 | 26,70 | 26,70 | 25,92 | 26,10 | -2,10% | 222.950,00 |
| 25.07.2025 | 26,66 | 26,86 | 26,22 | 26,66 | 4,30% | 454.149,00 |
| 24.07.2025 | 25,74 | 25,74 | 24,56 | 25,56 | 0,24% | 504.350,00 |
| 23.07.2025 | 26,36 | 26,70 | 25,24 | 25,50 | -3,63% | 579.388,00 |
| 22.07.2025 | 26,98 | 26,98 | 26,18 | 26,46 | -2,00% | 253.414,00 |
| 21.07.2025 | 27,40 | 27,54 | 26,90 | 27,00 | -1,17% | 239.090,00 |
| 18.07.2025 | 27,00 | 27,32 | 26,74 | 27,32 | 1,56% | 279.027,00 |
| 17.07.2025 | 26,42 | 26,90 | 26,22 | 26,90 | 2,20% | 198.208,00 |
| 16.07.2025 | 26,28 | 26,92 | 26,12 | 26,32 | 0,30% | 238.021,00 |
| 15.07.2025 | 26,84 | 26,94 | 26,10 | 26,24 | -1,35% | 386.019,00 |
| 14.07.2025 | 25,30 | 27,06 | 24,96 | 26,60 | 4,07% | 941.681,00 |
| 11.07.2025 | 25,32 | 25,70 | 24,94 | 25,56 | 0,47% | 184.881,00 |
| 10.07.2025 | 25,16 | 25,50 | 24,94 | 25,44 | 1,27% | 249.577,00 |
| 09.07.2025 | 24,88 | 25,38 | 24,80 | 25,12 | 1,54% | 431.401,00 |
| 08.07.2025 | 24,14 | 25,02 | 24,14 | 24,74 | 2,66% | 465.912,00 |
| 07.07.2025 | 23,72 | 24,12 | 23,72 | 24,10 | 1,09% | 193.130,00 |
| 04.07.2025 | 24,04 | 24,06 | 23,60 | 23,84 | -1,49% | 141.639,00 |
| 03.07.2025 | 23,60 | 24,50 | 23,54 | 24,20 | 3,07% | 238.703,00 |
| 02.07.2025 | 23,80 | 24,40 | 23,38 | 23,48 | -0,84% | 291.252,00 |
| 01.07.2025 | 24,14 | 24,32 | 23,48 | 23,68 | -1,25% | 255.071,00 |