21,100€
-0,94%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 05.09.2024 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 04.09.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 03.09.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 25,00 |
| 02.09.2024 | 21,10 | 21,10 | 20,80 | 21,10 | 0,00% | 60,00 |
| 30.08.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 29.08.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 28.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | 50,00 |
| 27.08.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | 1,00 |
| 26.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | 288,00 |
| 23.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 3,00 |
| 22.08.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 28,00 |
| 21.08.2024 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 20.08.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 19.08.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 16.08.2024 | 20,90 | 21,20 | 20,10 | 20,50 | -1,91% | 650,00 |
| 15.08.2024 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | 161,00 |
| 14.08.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 13.08.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 12.08.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 09.08.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 08.08.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 07.08.2024 | 20,90 | 21,00 | 20,50 | 20,70 | 0,00% | 61,00 |
| 06.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 05.08.2024 | 20,70 | 21,10 | 20,10 | 20,30 | -3,79% | 417,00 |
| 02.08.2024 | 20,90 | 21,20 | 20,50 | 21,10 | 0,96% | 171,00 |
| 01.08.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | 9,00 |
| 31.07.2024 | 20,90 | 21,20 | 20,70 | 20,90 | -0,95% | 95,00 |
| 30.07.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 29.07.2024 | 20,70 | 20,90 | 20,20 | 20,50 | -0,97% | 200,00 |
| 26.07.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 25.07.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 24.07.2024 | 20,10 | 20,40 | 20,10 | 20,30 | 1,00% | 2,00 |
| 23.07.2024 | 20,30 | 20,60 | 20,10 | 20,10 | -1,95% | 74,00 |
| 22.07.2024 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | 280,00 |
| 19.07.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 18.07.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 17.07.2024 | 20,10 | 20,70 | 19,95 | 20,70 | 2,99% | 5,00 |
| 16.07.2024 | 19,75 | 20,30 | 19,65 | 20,10 | 1,77% | 120,00 |
| 15.07.2024 | 19,75 | 20,05 | 19,55 | 19,75 | 0,51% | 10,00 |
| 12.07.2024 | 19,95 | 20,10 | 19,65 | 19,65 | -1,01% | 25,00 |
| 11.07.2024 | 19,75 | 19,95 | 19,45 | 19,85 | 0,51% | 100,00 |
| 10.07.2024 | 19,85 | 19,95 | 19,65 | 19,75 | -0,50% | 117,00 |
| 09.07.2024 | 20,10 | 20,20 | 19,85 | 19,85 | -2,22% | 52,00 |
| 08.07.2024 | 20,10 | 20,40 | 20,10 | 20,30 | 0,00% | 14,00 |
| 05.07.2024 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | 600,00 |
| 04.07.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | 50,00 |
| 03.07.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -1,93% | 211,00 |
| 02.07.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 01.07.2024 | 20,60 | 20,90 | 20,50 | 20,50 | -0,97% | 99,00 |
| 28.06.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | 255,00 |
| 27.06.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 26.06.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 22,00 |
| 25.06.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | 2,00 |
| 24.06.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 3,00 |
| 21.06.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 20.06.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | 80,00 |
| 19.06.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 18.06.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | 25,00 |
| 17.06.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | 79,00 |
| 14.06.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 13.06.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 12.06.2024 | 21,30 | 21,30 | 20,90 | 20,90 | -0,95% | 25,00 |
| 11.06.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 10.06.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | 273,00 |
| 07.06.2024 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | 53,00 |
| 06.06.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 05.06.2024 | 21,50 | 21,50 | 21,10 | 21,30 | 0,00% | 8,00 |
| 04.06.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 03.06.2024 | 21,50 | 21,70 | 21,30 | 21,30 | 0,00% | 8,00 |
| 31.05.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 1,91% | 71,00 |
| 30.05.2024 | 20,50 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 29.05.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 28.05.2024 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | - |
| 27.05.2024 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | 15,00 |
| 24.05.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | 11,00 |
| 23.05.2024 | 22,10 | 22,20 | 21,80 | 21,90 | -1,79% | 59,00 |
| 22.05.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 21.05.2024 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 20.05.2024 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 17.05.2024 | 23,70 | 23,70 | 21,90 | 22,50 | -4,26% | 23,00 |
| 16.05.2024 | 23,50 | 23,60 | 23,30 | 23,50 | 0,00% | - |
| 15.05.2024 | 23,50 | 24,10 | 23,30 | 23,50 | 0,00% | 65,00 |
| 14.05.2024 | 23,30 | 23,60 | 23,30 | 23,50 | 0,86% | 8,00 |
| 13.05.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | - |
| 10.05.2024 | 23,70 | 23,70 | 23,60 | 23,70 | 0,85% | 90,00 |
| 09.05.2024 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | 1,00 |
| 08.05.2024 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | 234,00 |
| 07.05.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 8,00 |
| 06.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 03.05.2024 | 23,50 | 23,70 | 22,90 | 23,10 | -0,86% | 212,00 |
| 02.05.2024 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | 110,00 |
| 30.04.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 29.04.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 22,00 |
| 26.04.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 25.04.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 175,00 |
| 24.04.2024 | 23,10 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 23.04.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 3,00 |
| 22.04.2024 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | 153,00 |
| 19.04.2024 | 22,30 | 23,10 | 22,30 | 23,10 | 2,67% | - |