24,540€
0,74%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,48 | 24,64 | 24,30 | 24,48 | 0,49% | 16.428,00 |
| 08.05.2025 | 24,16 | 24,54 | 24,00 | 24,36 | 1,08% | 37.264,00 |
| 07.05.2025 | 24,14 | 24,18 | 23,70 | 24,10 | 0,42% | 34.257,00 |
| 06.05.2025 | 23,86 | 24,12 | 22,98 | 24,00 | 0,00% | 44.427,00 |
| 05.05.2025 | 23,72 | 24,02 | 23,50 | 24,00 | 2,04% | 46.087,00 |
| 02.05.2025 | 23,04 | 23,74 | 22,60 | 23,52 | 2,17% | 64.356,00 |
| 30.04.2025 | 22,68 | 23,46 | 22,68 | 23,02 | 1,59% | 58.415,00 |
| 29.04.2025 | 21,62 | 23,16 | 21,54 | 22,66 | 4,33% | 108.588,00 |
| 28.04.2025 | 21,26 | 21,98 | 21,20 | 21,72 | 2,36% | 45.185,00 |
| 25.04.2025 | 21,46 | 21,68 | 20,86 | 21,22 | -1,12% | 59.088,00 |
| 24.04.2025 | 21,04 | 21,48 | 20,84 | 21,46 | 1,23% | 27.646,00 |
| 23.04.2025 | 21,00 | 21,30 | 20,76 | 21,20 | 1,44% | 20.939,00 |
| 22.04.2025 | 20,24 | 20,90 | 20,02 | 20,90 | 2,45% | 47.809,00 |
| 17.04.2025 | 20,20 | 20,46 | 20,08 | 20,40 | 2,51% | 38.234,00 |
| 16.04.2025 | 19,95 | 20,48 | 19,21 | 19,90 | -0,60% | 43.007,00 |
| 15.04.2025 | 19,58 | 20,16 | 19,56 | 20,02 | 1,88% | 27.510,00 |
| 14.04.2025 | 20,02 | 20,18 | 19,45 | 19,65 | -1,26% | 34.634,00 |
| 11.04.2025 | 19,80 | 20,00 | 19,12 | 19,90 | 2,05% | 66.732,00 |
| 10.04.2025 | 21,08 | 21,50 | 19,27 | 19,50 | -7,14% | 60.335,00 |
| 09.04.2025 | 18,75 | 21,00 | 18,65 | 21,00 | 12,66% | 34.870,00 |
| 08.04.2025 | 19,26 | 20,00 | 18,63 | 18,64 | -1,79% | 44.821,00 |
| 07.04.2025 | 19,09 | 19,86 | 16,40 | 18,98 | -1,91% | 105.445,00 |
| 04.04.2025 | 21,06 | 21,45 | 19,15 | 19,35 | -8,51% | 81.547,00 |
| 03.04.2025 | 22,15 | 22,31 | 21,05 | 21,15 | -5,03% | 47.291,00 |
| 02.04.2025 | 21,76 | 22,27 | 21,48 | 22,27 | 2,34% | 20.592,00 |
| 01.04.2025 | 21,23 | 21,99 | 21,08 | 21,76 | 3,13% | 16.458,00 |
| 31.03.2025 | 21,42 | 21,42 | 20,79 | 21,10 | -1,54% | 77.335,00 |
| 28.03.2025 | 21,83 | 21,90 | 21,23 | 21,43 | -1,56% | 42.879,00 |
| 27.03.2025 | 21,82 | 22,05 | 21,65 | 21,77 | -0,37% | 22.798,00 |
| 26.03.2025 | 22,33 | 22,44 | 21,83 | 21,85 | -2,46% | 28.743,00 |
| 25.03.2025 | 21,74 | 22,42 | 21,65 | 22,40 | 2,80% | 43.293,00 |
| 24.03.2025 | 21,88 | 22,04 | 21,71 | 21,79 | 0,00% | 21.749,00 |
| 21.03.2025 | 21,52 | 22,04 | 21,36 | 21,79 | 1,02% | 39.555,00 |
| 20.03.2025 | 21,65 | 21,81 | 21,27 | 21,57 | -0,28% | 26.508,00 |
| 19.03.2025 | 21,29 | 22,48 | 21,01 | 21,63 | 2,08% | 62.188,00 |
| 18.03.2025 | 20,32 | 21,31 | 20,01 | 21,19 | 4,38% | 99.658,00 |
| 17.03.2025 | 19,83 | 20,33 | 19,63 | 20,30 | 1,60% | 26.954,00 |
| 14.03.2025 | 18,78 | 19,98 | 18,72 | 19,98 | 6,62% | 45.851,00 |
| 13.03.2025 | 19,11 | 19,20 | 18,63 | 18,74 | -2,09% | 14.383,00 |
| 12.03.2025 | 18,91 | 19,35 | 18,82 | 19,14 | 1,78% | 23.957,00 |
| 11.03.2025 | 18,87 | 19,20 | 18,65 | 18,81 | -0,77% | 23.090,00 |
| 10.03.2025 | 20,44 | 20,49 | 18,80 | 18,95 | -5,91% | 59.762,00 |
| 07.03.2025 | 20,09 | 20,20 | 19,55 | 20,14 | 0,10% | 29.736,00 |
| 06.03.2025 | 19,65 | 20,50 | 19,50 | 20,12 | 2,42% | 73.874,00 |
| 05.03.2025 | 18,69 | 19,65 | 18,69 | 19,65 | 6,05% | 69.084,00 |
| 04.03.2025 | 18,91 | 19,05 | 18,27 | 18,53 | -1,36% | 39.944,00 |
| 03.03.2025 | 19,01 | 19,12 | 18,66 | 18,78 | -0,79% | 17.134,00 |
| 28.02.2025 | 19,03 | 19,08 | 18,78 | 18,93 | -0,60% | 42.699,00 |
| 27.02.2025 | 19,17 | 19,28 | 19,01 | 19,05 | -0,57% | 19.207,00 |
| 26.02.2025 | 18,80 | 19,30 | 18,80 | 19,16 | 2,13% | 89.275,00 |
| 25.02.2025 | 18,97 | 19,15 | 18,25 | 18,76 | -1,06% | 130.511,00 |
| 24.02.2025 | 18,81 | 19,20 | 18,55 | 18,96 | 1,50% | 91.420,00 |
| 21.02.2025 | 18,40 | 18,86 | 18,38 | 18,68 | 1,33% | 36.630,00 |
| 20.02.2025 | 18,36 | 18,68 | 18,32 | 18,43 | 0,63% | 22.086,00 |
| 19.02.2025 | 18,65 | 18,65 | 18,31 | 18,32 | -1,43% | 24.426,00 |
| 18.02.2025 | 18,48 | 18,65 | 18,39 | 18,58 | 0,46% | 19.466,00 |
| 17.02.2025 | 18,43 | 18,65 | 18,40 | 18,50 | -0,22% | 18.355,00 |
| 14.02.2025 | 18,27 | 18,59 | 18,27 | 18,54 | 1,48% | 33.612,00 |
| 13.02.2025 | 18,09 | 18,59 | 18,09 | 18,27 | 2,55% | 68.812,00 |
| 12.02.2025 | 17,96 | 18,05 | 17,55 | 17,81 | -0,53% | 31.972,00 |
| 11.02.2025 | 17,96 | 18,09 | 17,81 | 17,91 | -0,94% | 17.177,00 |
| 10.02.2025 | 17,69 | 18,09 | 17,66 | 18,08 | 2,23% | 36.381,00 |
| 07.02.2025 | 17,76 | 17,93 | 17,67 | 17,68 | -0,14% | 30.382,00 |
| 06.02.2025 | 17,53 | 17,80 | 17,48 | 17,71 | 1,32% | 30.080,00 |
| 05.02.2025 | 16,55 | 17,65 | 16,53 | 17,48 | 5,97% | 125.786,00 |
| 04.02.2025 | 16,40 | 16,58 | 16,27 | 16,49 | 0,83% | 17.939,00 |
| 03.02.2025 | 16,11 | 16,40 | 15,92 | 16,36 | 0,43% | 21.005,00 |
| 31.01.2025 | 16,39 | 16,59 | 16,22 | 16,29 | -0,40% | 12.221,00 |
| 30.01.2025 | 15,90 | 16,43 | 15,90 | 16,35 | 2,38% | 24.749,00 |
| 29.01.2025 | 15,83 | 16,10 | 15,83 | 15,97 | 0,73% | 14.172,00 |
| 28.01.2025 | 16,31 | 16,31 | 15,83 | 15,86 | -2,64% | 23.532,00 |
| 27.01.2025 | 16,18 | 16,50 | 16,01 | 16,29 | -1,60% | 43.055,00 |
| 24.01.2025 | 16,78 | 16,78 | 16,24 | 16,55 | -1,34% | 29.864,00 |
| 23.01.2025 | 16,58 | 16,81 | 16,53 | 16,78 | 0,63% | 24.194,00 |
| 22.01.2025 | 16,61 | 16,75 | 16,48 | 16,67 | 0,18% | 19.564,00 |
| 21.01.2025 | 16,19 | 16,66 | 16,19 | 16,64 | 2,43% | 52.261,00 |
| 20.01.2025 | 16,26 | 16,45 | 16,14 | 16,25 | 0,25% | 31.629,00 |
| 17.01.2025 | 15,72 | 16,36 | 15,72 | 16,21 | 2,53% | 49.317,00 |
| 16.01.2025 | 15,61 | 15,81 | 15,47 | 15,81 | 1,77% | 31.689,00 |
| 15.01.2025 | 15,22 | 15,61 | 15,18 | 15,53 | 2,10% | 24.444,00 |
| 14.01.2025 | 15,11 | 15,39 | 14,97 | 15,21 | 0,83% | 34.802,00 |
| 13.01.2025 | 15,02 | 15,09 | 14,81 | 15,09 | -0,66% | 29.944,00 |
| 10.01.2025 | 15,53 | 15,59 | 15,14 | 15,19 | -2,10% | 24.516,00 |
| 09.01.2025 | 15,75 | 15,80 | 15,46 | 15,51 | -1,37% | 19.719,00 |
| 08.01.2025 | 15,46 | 15,87 | 15,43 | 15,73 | 1,29% | 30.548,00 |
| 07.01.2025 | 14,96 | 15,64 | 14,87 | 15,53 | 4,48% | 40.787,00 |
| 06.01.2025 | 14,65 | 14,99 | 14,65 | 14,86 | 1,12% | 38.593,00 |
| 03.01.2025 | 14,74 | 14,78 | 14,59 | 14,70 | -0,24% | 11.031,00 |
| 02.01.2025 | 14,77 | 14,92 | 14,61 | 14,73 | 0,03% | 16.881,00 |
| 30.12.2024 | 14,84 | 14,86 | 14,66 | 14,73 | -0,77% | 18.603,00 |
| 27.12.2024 | 14,45 | 14,92 | 14,41 | 14,84 | 1,68% | 58.229,00 |
| 23.12.2024 | 14,71 | 14,80 | 14,59 | 14,60 | -0,88% | 24.989,00 |
| 20.12.2024 | 14,73 | 14,84 | 14,53 | 14,73 | -0,51% | 21.406,00 |
| 19.12.2024 | 15,00 | 15,00 | 14,76 | 14,80 | -1,33% | 19.704,00 |
| 18.12.2024 | 15,30 | 15,73 | 14,52 | 15,00 | -2,38% | 101.746,00 |
| 17.12.2024 | 15,57 | 15,66 | 15,30 | 15,37 | -1,35% | 18.834,00 |
| 16.12.2024 | 15,48 | 15,63 | 15,44 | 15,58 | 0,19% | 18.246,00 |
| 13.12.2024 | 15,47 | 15,90 | 15,45 | 15,55 | 0,26% | 60.446,00 |
| 12.12.2024 | 15,22 | 15,64 | 15,22 | 15,51 | 1,71% | 29.690,00 |
| 11.12.2024 | 15,19 | 15,35 | 15,11 | 15,25 | 0,63% | 16.712,00 |