11,450€
-9,49%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 11,90 | 12,10 | 11,55 | 11,55 | -8,70% | 3.329,00 |
| 10.09.2025 | 12,60 | 12,75 | 12,60 | 12,65 | 0,40% | - |
| 08.09.2025 | 12,60 | 12,70 | 12,50 | 12,60 | -0,40% | - |
| 05.09.2025 | 12,35 | 12,65 | 12,30 | 12,65 | 0,80% | 545,00 |
| 04.09.2025 | 12,50 | 12,75 | 12,45 | 12,55 | 0,00% | 321,00 |
| 03.09.2025 | 12,70 | 12,85 | 12,55 | 12,55 | -1,57% | 347,00 |
| 02.09.2025 | 13,00 | 13,20 | 12,65 | 12,75 | -2,67% | 738,00 |
| 01.09.2025 | 12,80 | 13,30 | 12,80 | 13,10 | 1,95% | 440,00 |
| 29.08.2025 | 12,70 | 12,95 | 12,70 | 12,85 | 0,78% | 156,00 |
| 28.08.2025 | 13,00 | 13,05 | 12,65 | 12,75 | -1,54% | 88,00 |
| 27.08.2025 | 12,80 | 13,00 | 12,75 | 12,95 | 1,57% | 3.093,00 |
| 26.08.2025 | 13,10 | 13,40 | 12,75 | 12,75 | -3,41% | 1.624,00 |
| 25.08.2025 | 13,60 | 13,60 | 13,10 | 13,20 | -2,58% | 2.782,00 |
| 22.08.2025 | 13,40 | 13,65 | 13,30 | 13,55 | 1,50% | 154,00 |
| 21.08.2025 | 13,50 | 13,70 | 13,35 | 13,35 | -1,48% | - |
| 20.08.2025 | 13,50 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 19.08.2025 | 13,50 | 13,75 | 13,40 | 13,55 | 0,00% | 13,00 |
| 18.08.2025 | 13,60 | 13,80 | 13,25 | 13,55 | 0,74% | 2.293,00 |
| 15.08.2025 | 14,10 | 14,45 | 13,35 | 13,45 | -5,61% | 1.978,00 |
| 14.08.2025 | 14,30 | 14,65 | 14,05 | 14,25 | -0,70% | 1.445,00 |
| 13.08.2025 | 14,10 | 14,50 | 13,85 | 14,35 | 2,14% | 140,00 |
| 12.08.2025 | 13,90 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 11.08.2025 | 14,00 | 14,25 | 13,85 | 13,95 | 0,00% | 761,00 |
| 08.08.2025 | 14,00 | 14,10 | 13,85 | 13,95 | 0,72% | 7,00 |
| 07.08.2025 | 13,75 | 14,05 | 13,65 | 13,85 | 0,73% | - |
| 06.08.2025 | 14,00 | 14,00 | 13,65 | 13,75 | -1,43% | - |
| 05.08.2025 | 14,00 | 14,05 | 13,80 | 13,95 | 0,00% | - |
| 04.08.2025 | 13,80 | 13,95 | 13,70 | 13,95 | 2,20% | - |
| 01.08.2025 | 13,80 | 14,10 | 13,65 | 13,65 | -1,44% | 152,00 |
| 31.07.2025 | 14,00 | 14,10 | 13,75 | 13,85 | -0,72% | - |
| 30.07.2025 | 14,30 | 14,45 | 13,85 | 13,95 | -2,11% | 478,00 |
| 29.07.2025 | 14,10 | 14,50 | 13,95 | 14,25 | 1,42% | 1.560,00 |
| 28.07.2025 | 13,90 | 14,30 | 13,75 | 14,05 | 1,44% | - |
| 25.07.2025 | 13,80 | 14,00 | 13,75 | 13,85 | 0,73% | 76,00 |
| 24.07.2025 | 13,90 | 14,10 | 13,75 | 13,75 | -1,43% | 561,00 |
| 23.07.2025 | 13,70 | 14,05 | 13,60 | 13,95 | 2,20% | 487,00 |
| 22.07.2025 | 13,10 | 13,65 | 13,00 | 13,65 | 4,60% | 1.901,00 |
| 21.07.2025 | 13,30 | 13,50 | 13,05 | 13,05 | -1,51% | 460,00 |
| 18.07.2025 | 13,50 | 13,55 | 13,15 | 13,25 | -1,49% | 400,00 |
| 17.07.2025 | 13,40 | 13,65 | 13,35 | 13,45 | 0,75% | - |
| 16.07.2025 | 13,20 | 13,50 | 13,05 | 13,35 | 0,75% | 259,00 |
| 15.07.2025 | 13,40 | 13,60 | 13,25 | 13,25 | -1,49% | 667,00 |
| 14.07.2025 | 13,40 | 13,60 | 13,35 | 13,45 | 0,00% | 75,00 |
| 11.07.2025 | 13,50 | 13,85 | 13,25 | 13,45 | -0,74% | 30,00 |
| 10.07.2025 | 13,30 | 13,65 | 13,10 | 13,55 | 1,50% | 541,00 |
| 09.07.2025 | 13,40 | 13,55 | 13,20 | 13,35 | -0,74% | 935,00 |
| 08.07.2025 | 13,40 | 13,65 | 13,10 | 13,45 | 0,00% | 53,00 |
| 07.07.2025 | 13,60 | 13,95 | 13,35 | 13,45 | -0,37% | 216,00 |
| 04.07.2025 | 13,60 | 13,65 | 13,50 | 13,50 | -1,46% | - |
| 03.07.2025 | 13,90 | 13,95 | 13,65 | 13,70 | -1,08% | 170,00 |
| 02.07.2025 | 13,80 | 14,00 | 13,60 | 13,85 | 0,73% | - |
| 01.07.2025 | 13,50 | 14,15 | 13,40 | 13,75 | 1,48% | 54,00 |
| 30.06.2025 | 13,70 | 13,80 | 13,45 | 13,55 | -0,73% | 200,00 |
| 27.06.2025 | 13,80 | 13,90 | 13,55 | 13,65 | 0,00% | 291,00 |
| 26.06.2025 | 13,60 | 13,80 | 13,50 | 13,65 | 0,37% | - |
| 25.06.2025 | 13,90 | 14,10 | 13,60 | 13,60 | -2,51% | 1.855,00 |
| 24.06.2025 | 14,10 | 14,20 | 13,95 | 13,95 | 0,00% | 106,00 |
| 23.06.2025 | 13,70 | 14,05 | 13,60 | 13,95 | 0,72% | 101,00 |
| 20.06.2025 | 13,70 | 14,10 | 13,65 | 13,85 | 1,84% | 70,00 |
| 19.06.2025 | 13,80 | 13,90 | 13,60 | 13,60 | -1,81% | 50,00 |
| 18.06.2025 | 13,80 | 14,20 | 13,75 | 13,85 | 0,00% | 14,00 |
| 17.06.2025 | 13,80 | 14,00 | 13,70 | 13,85 | 0,00% | - |
| 16.06.2025 | 13,80 | 14,10 | 13,65 | 13,85 | 0,00% | 94,00 |
| 13.06.2025 | 13,95 | 14,35 | 13,80 | 13,85 | -1,42% | 2.146,00 |
| 12.06.2025 | 14,05 | 14,15 | 13,85 | 14,05 | -1,40% | 110,00 |
| 11.06.2025 | 14,65 | 14,75 | 14,15 | 14,25 | -3,39% | 859,00 |
| 10.06.2025 | 14,65 | 14,85 | 14,55 | 14,75 | 0,00% | 259,00 |
| 09.06.2025 | 14,65 | 14,85 | 14,55 | 14,75 | 0,68% | 324,00 |
| 06.06.2025 | 14,45 | 14,75 | 14,45 | 14,65 | 1,38% | 30,00 |
| 05.06.2025 | 14,45 | 14,60 | 14,15 | 14,45 | -0,69% | 968,00 |
| 04.06.2025 | 14,75 | 14,85 | 14,55 | 14,55 | -1,36% | 362,00 |
| 03.06.2025 | 14,45 | 14,75 | 14,35 | 14,75 | 2,08% | 30,00 |
| 02.06.2025 | 14,75 | 14,85 | 14,35 | 14,45 | -3,34% | 1.433,00 |
| 30.05.2025 | 15,05 | 15,10 | 14,80 | 14,95 | -0,66% | 90,00 |
| 29.05.2025 | 15,45 | 15,45 | 14,85 | 15,05 | 0,00% | 126,00 |
| 28.05.2025 | 15,05 | 15,25 | 14,95 | 15,05 | 0,00% | 432,00 |
| 27.05.2025 | 14,90 | 15,90 | 14,55 | 15,05 | 0,67% | 1.705,00 |
| 26.05.2025 | 14,65 | 14,95 | 14,60 | 14,95 | 2,75% | 201,00 |
| 23.05.2025 | 14,65 | 14,75 | 14,35 | 14,55 | -1,36% | 279,00 |
| 22.05.2025 | 14,65 | 14,95 | 14,55 | 14,75 | 1,37% | 205,00 |
| 21.05.2025 | 14,65 | 15,80 | 14,55 | 14,55 | -3,96% | 1.165,00 |
| 20.05.2025 | 15,15 | 15,40 | 15,15 | 15,15 | -0,66% | 694,00 |
| 19.05.2025 | 15,35 | 15,45 | 15,05 | 15,25 | -1,93% | 372,00 |
| 16.05.2025 | 15,15 | 15,55 | 13,95 | 15,55 | 1,97% | 945,00 |
| 15.05.2025 | 14,95 | 15,45 | 14,95 | 15,25 | 0,66% | 532,00 |
| 14.05.2025 | 15,55 | 15,60 | 14,95 | 15,15 | -2,57% | 579,00 |
| 13.05.2025 | 15,75 | 15,95 | 15,45 | 15,55 | -1,89% | 207,00 |
| 12.05.2025 | 15,55 | 16,05 | 15,35 | 15,85 | 3,26% | 172,00 |
| 09.05.2025 | 15,65 | 15,75 | 15,25 | 15,35 | -1,92% | 75,00 |
| 08.05.2025 | 15,55 | 15,75 | 15,35 | 15,65 | 1,29% | 1,00 |
| 07.05.2025 | 15,45 | 15,50 | 15,15 | 15,45 | 0,98% | 239,00 |
| 06.05.2025 | 15,35 | 15,50 | 15,15 | 15,30 | -0,33% | 2.627,00 |
| 05.05.2025 | 15,35 | 15,45 | 15,25 | 15,35 | -1,29% | 203,00 |
| 02.05.2025 | 15,25 | 15,55 | 15,15 | 15,55 | 0,65% | 564,00 |
| 30.04.2025 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | 550,00 |
| 29.04.2025 | 15,55 | 15,85 | 15,25 | 15,45 | 0,00% | 1.065,00 |
| 28.04.2025 | 15,55 | 15,85 | 15,35 | 15,45 | -1,28% | 482,00 |
| 25.04.2025 | 15,85 | 15,95 | 15,55 | 15,65 | -0,63% | 122,00 |
| 24.04.2025 | 16,05 | 16,05 | 15,50 | 15,75 | -2,48% | 1.024,00 |
| 23.04.2025 | 16,45 | 16,65 | 15,95 | 16,15 | 0,00% | 730,00 |