30,720€
-1,16%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 31,08 | 31,60 | 31,02 | 31,08 | -1,58% | 18.479,00 |
| 14.11.2025 | 32,10 | 32,10 | 31,04 | 31,58 | -1,62% | 23.380,00 |
| 13.11.2025 | 32,16 | 32,56 | 31,98 | 32,10 | -0,06% | 12.219,00 |
| 12.11.2025 | 32,16 | 32,56 | 31,88 | 32,12 | 0,00% | 8.544,00 |
| 11.11.2025 | 32,92 | 32,92 | 31,92 | 32,12 | -1,41% | 14.682,00 |
| 10.11.2025 | 32,04 | 32,94 | 32,02 | 32,58 | 2,39% | 8.822,00 |
| 07.11.2025 | 32,16 | 32,82 | 31,68 | 31,82 | -2,21% | 24.695,00 |
| 06.11.2025 | 33,68 | 33,90 | 32,54 | 32,54 | -3,10% | 13.686,00 |
| 05.11.2025 | 32,42 | 33,64 | 32,42 | 33,58 | 2,75% | 19.973,00 |
| 04.11.2025 | 33,38 | 33,50 | 32,42 | 32,68 | -2,10% | 22.383,00 |
| 03.11.2025 | 32,98 | 33,72 | 32,82 | 33,38 | 1,77% | 17.198,00 |
| 31.10.2025 | 33,22 | 33,28 | 32,40 | 32,80 | -1,56% | 17.227,00 |
| 30.10.2025 | 34,00 | 34,38 | 33,22 | 33,32 | -2,00% | 14.836,00 |
| 29.10.2025 | 34,50 | 34,70 | 33,54 | 34,00 | -1,11% | 23.641,00 |
| 28.10.2025 | 34,56 | 34,72 | 33,94 | 34,38 | 0,29% | 19.932,00 |
| 27.10.2025 | 34,02 | 34,74 | 33,84 | 34,28 | 0,94% | 38.594,00 |
| 24.10.2025 | 33,28 | 34,00 | 32,90 | 33,96 | 2,17% | 37.756,00 |
| 23.10.2025 | 32,22 | 33,24 | 32,22 | 33,24 | 3,23% | 17.510,00 |
| 22.10.2025 | 32,00 | 32,90 | 31,92 | 32,20 | 1,90% | 30.698,00 |
| 21.10.2025 | 32,26 | 32,26 | 31,52 | 31,60 | -2,17% | 23.009,00 |
| 20.10.2025 | 31,58 | 32,30 | 31,48 | 32,30 | 1,44% | 16.140,00 |
| 17.10.2025 | 31,50 | 32,30 | 30,98 | 31,84 | -1,00% | 38.357,00 |
| 16.10.2025 | 32,30 | 33,22 | 31,52 | 32,16 | 0,50% | 36.131,00 |
| 15.10.2025 | 31,04 | 32,74 | 30,82 | 32,00 | 3,90% | 70.081,00 |
| 14.10.2025 | 30,94 | 31,06 | 30,14 | 30,80 | -0,71% | 22.643,00 |
| 13.10.2025 | 30,52 | 31,20 | 30,52 | 31,02 | 1,70% | 16.222,00 |
| 10.10.2025 | 31,36 | 31,86 | 30,26 | 30,50 | -2,80% | 29.677,00 |
| 09.10.2025 | 30,22 | 31,38 | 30,08 | 31,38 | 4,18% | 81.070,00 |
| 08.10.2025 | 30,38 | 30,52 | 30,02 | 30,12 | -0,73% | 19.208,00 |
| 07.10.2025 | 30,26 | 30,90 | 30,18 | 30,34 | -0,07% | 12.959,00 |
| 06.10.2025 | 28,62 | 30,66 | 28,42 | 30,36 | 6,23% | 117.950,00 |
| 03.10.2025 | 28,30 | 28,96 | 28,20 | 28,58 | 1,56% | 32.911,00 |
| 02.10.2025 | 28,02 | 28,84 | 28,02 | 28,14 | 0,36% | 20.757,00 |
| 01.10.2025 | 27,96 | 28,14 | 27,28 | 28,04 | 0,50% | 16.146,00 |
| 30.09.2025 | 27,64 | 28,08 | 27,54 | 27,90 | 1,38% | 11.065,00 |
| 29.09.2025 | 27,50 | 27,76 | 27,08 | 27,52 | 1,10% | 24.896,00 |
| 26.09.2025 | 28,04 | 28,26 | 27,20 | 27,22 | -3,41% | 12.796,00 |
| 25.09.2025 | 27,72 | 28,30 | 27,16 | 28,18 | 1,59% | 22.077,00 |
| 24.09.2025 | 27,62 | 27,90 | 27,54 | 27,74 | 0,87% | 10.716,00 |
| 23.09.2025 | 27,34 | 27,90 | 27,08 | 27,50 | 0,51% | 18.678,00 |
| 22.09.2025 | 27,28 | 27,54 | 27,04 | 27,36 | 0,81% | 11.358,00 |
| 19.09.2025 | 27,10 | 27,26 | 26,68 | 27,14 | 0,00% | 25.782,00 |
| 18.09.2025 | 26,84 | 27,78 | 26,64 | 27,14 | 1,12% | 18.756,00 |
| 17.09.2025 | 26,92 | 27,14 | 26,80 | 26,84 | -0,67% | 15.316,00 |
| 16.09.2025 | 27,42 | 27,58 | 26,88 | 27,02 | -1,60% | 13.955,00 |
| 15.09.2025 | 27,46 | 27,90 | 27,28 | 27,46 | 0,00% | 14.600,00 |
| 12.09.2025 | 27,42 | 27,96 | 27,42 | 27,46 | -0,15% | 10.991,00 |
| 11.09.2025 | 27,70 | 27,95 | 27,47 | 27,50 | -1,01% | 4.125,00 |
| 10.09.2025 | 27,22 | 28,04 | 27,22 | 27,78 | 2,47% | 8.016,00 |
| 09.09.2025 | 27,32 | 27,37 | 27,03 | 27,11 | -0,29% | 3.105,00 |
| 08.09.2025 | 27,34 | 27,54 | 27,06 | 27,19 | -0,40% | 5.853,00 |
| 05.09.2025 | 27,52 | 27,72 | 27,02 | 27,30 | -0,73% | 9.974,00 |
| 04.09.2025 | 27,26 | 27,58 | 27,02 | 27,50 | 0,59% | 12.779,00 |
| 03.09.2025 | 27,10 | 27,50 | 26,82 | 27,34 | 1,11% | 13.198,00 |
| 02.09.2025 | 27,74 | 27,88 | 26,88 | 27,04 | -2,94% | 27.800,00 |
| 01.09.2025 | 28,10 | 28,54 | 27,48 | 27,86 | -1,42% | 11.879,00 |
| 29.08.2025 | 28,70 | 28,76 | 27,84 | 28,26 | -1,46% | 14.037,00 |
| 28.08.2025 | 28,56 | 28,78 | 28,38 | 28,68 | 0,49% | 18.812,00 |
| 27.08.2025 | 28,68 | 28,86 | 28,28 | 28,54 | -0,56% | 9.626,00 |
| 26.08.2025 | 28,88 | 28,90 | 28,02 | 28,70 | -0,97% | 26.077,00 |
| 25.08.2025 | 28,78 | 29,00 | 28,26 | 28,98 | 1,33% | 28.577,00 |
| 22.08.2025 | 28,02 | 28,80 | 28,02 | 28,60 | 1,85% | 25.328,00 |
| 21.08.2025 | 28,10 | 28,50 | 27,94 | 28,08 | 0,50% | 12.217,00 |
| 20.08.2025 | 27,94 | 28,20 | 27,80 | 27,94 | 0,07% | 7.228,00 |
| 19.08.2025 | 28,84 | 28,86 | 27,90 | 27,92 | -3,12% | 19.710,00 |
| 18.08.2025 | 26,94 | 28,84 | 26,82 | 28,82 | 6,74% | 68.842,00 |
| 15.08.2025 | 27,32 | 27,46 | 26,92 | 27,00 | -0,88% | 7.416,00 |
| 14.08.2025 | 27,10 | 27,42 | 26,68 | 27,24 | 0,07% | 22.342,00 |
| 13.08.2025 | 28,28 | 28,68 | 26,98 | 27,22 | -3,88% | 61.176,00 |
| 12.08.2025 | 28,36 | 28,40 | 28,12 | 28,32 | 0,21% | 70.737,00 |
| 11.08.2025 | 27,78 | 28,30 | 27,66 | 28,26 | 1,44% | 108.147,00 |
| 08.08.2025 | 27,96 | 27,98 | 27,66 | 27,86 | -0,43% | 13.373,00 |
| 07.08.2025 | 27,34 | 28,08 | 27,34 | 27,98 | 2,49% | 60.489,00 |
| 06.08.2025 | 27,42 | 27,60 | 27,14 | 27,30 | -0,66% | 11.031,00 |
| 05.08.2025 | 26,66 | 27,70 | 26,66 | 27,48 | 3,00% | 42.274,00 |
| 04.08.2025 | 26,16 | 26,72 | 26,10 | 26,68 | 2,93% | 20.603,00 |
| 01.08.2025 | 26,58 | 26,64 | 25,60 | 25,92 | -2,78% | 17.257,00 |
| 31.07.2025 | 26,70 | 26,96 | 26,48 | 26,66 | 0,23% | 13.453,00 |
| 30.07.2025 | 26,56 | 26,76 | 26,42 | 26,60 | 0,15% | 21.389,00 |
| 29.07.2025 | 26,10 | 26,56 | 25,94 | 26,56 | 2,00% | 15.891,00 |
| 28.07.2025 | 26,98 | 27,10 | 25,94 | 26,04 | -2,54% | 22.896,00 |
| 25.07.2025 | 26,24 | 26,80 | 26,22 | 26,72 | 4,70% | 60.246,00 |
| 24.07.2025 | 25,58 | 25,76 | 24,58 | 25,52 | -0,55% | 46.196,00 |
| 23.07.2025 | 26,52 | 26,78 | 25,22 | 25,66 | -3,32% | 55.571,00 |
| 22.07.2025 | 26,88 | 26,98 | 26,12 | 26,54 | -1,41% | 37.064,00 |
| 21.07.2025 | 27,18 | 27,46 | 26,92 | 26,92 | -0,81% | 25.998,00 |
| 18.07.2025 | 26,84 | 27,32 | 26,72 | 27,14 | 1,27% | 23.846,00 |
| 17.07.2025 | 26,36 | 26,86 | 26,20 | 26,80 | 1,52% | 22.693,00 |
| 16.07.2025 | 25,96 | 26,86 | 25,56 | 26,40 | 0,46% | 26.176,00 |
| 15.07.2025 | 26,58 | 26,94 | 26,12 | 26,28 | -1,05% | 30.538,00 |
| 14.07.2025 | 25,22 | 26,98 | 25,00 | 26,56 | 4,65% | 71.540,00 |
| 11.07.2025 | 25,30 | 25,66 | 24,92 | 25,38 | 0,24% | 21.781,00 |
| 10.07.2025 | 25,20 | 25,46 | 25,00 | 25,32 | 0,40% | 33.661,00 |
| 09.07.2025 | 24,64 | 25,36 | 24,64 | 25,22 | 2,35% | 37.992,00 |
| 08.07.2025 | 23,82 | 25,00 | 23,82 | 24,64 | 3,18% | 59.192,00 |
| 07.07.2025 | 23,80 | 24,16 | 23,78 | 23,88 | 0,25% | 11.091,00 |
| 04.07.2025 | 24,06 | 24,22 | 23,64 | 23,82 | -1,08% | 9.774,00 |
| 03.07.2025 | 23,52 | 24,48 | 23,52 | 24,08 | 2,12% | 19.883,00 |
| 02.07.2025 | 23,70 | 24,36 | 23,44 | 23,58 | -0,67% | 21.875,00 |
| 01.07.2025 | 23,88 | 24,30 | 23,54 | 23,74 | -0,59% | 21.964,00 |