19,183€
-4,75%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 20,47 | 20,49 | 19,16 | 19,19 | -4,74% | 32.216,00 |
| 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 |
| 10.12.2024 | 15,30 | 15,35 | 15,12 | 15,15 | -1,17% | 24.033,00 |
| 09.12.2024 | 15,44 | 15,60 | 15,26 | 15,33 | -0,74% | 44.675,00 |
| 06.12.2024 | 15,04 | 15,49 | 15,04 | 15,45 | 2,62% | 32.017,00 |
| 05.12.2024 | 14,44 | 15,53 | 14,43 | 15,05 | 4,37% | 117.816,00 |
| 04.12.2024 | 13,50 | 14,84 | 13,48 | 14,42 | 6,85% | 241.057,00 |
| 03.12.2024 | 13,44 | 13,62 | 13,35 | 13,50 | 0,97% | 34.650,00 |
| 02.12.2024 | 13,52 | 13,60 | 13,32 | 13,37 | -1,44% | 32.743,00 |
| 29.11.2024 | 13,57 | 13,64 | 13,49 | 13,56 | -0,07% | 20.169,00 |
| 28.11.2024 | 13,45 | 13,68 | 13,45 | 13,57 | 0,93% | 33.934,00 |
| 27.11.2024 | 13,25 | 13,54 | 13,25 | 13,45 | 1,05% | 24.590,00 |
| 26.11.2024 | 13,35 | 13,39 | 13,28 | 13,31 | -0,78% | 23.206,00 |
| 25.11.2024 | 13,31 | 13,53 | 13,25 | 13,41 | 0,86% | 28.677,00 |
| 22.11.2024 | 13,21 | 13,43 | 13,21 | 13,30 | 0,38% | 16.371,00 |
| 21.11.2024 | 13,41 | 13,41 | 13,14 | 13,25 | -1,23% | 14.579,00 |
| 20.11.2024 | 13,32 | 13,43 | 13,28 | 13,41 | 0,86% | 12.902,00 |
| 19.11.2024 | 13,34 | 13,40 | 13,00 | 13,30 | 0,30% | 16.257,00 |
| 18.11.2024 | 13,54 | 13,58 | 13,26 | 13,26 | -2,00% | 15.609,00 |
| 15.11.2024 | 13,76 | 13,76 | 13,51 | 13,53 | -1,21% | 16.671,00 |
| 14.11.2024 | 13,65 | 13,77 | 13,58 | 13,69 | 0,22% | 14.123,00 |
| 13.11.2024 | 13,76 | 13,95 | 13,52 | 13,66 | -0,40% | 37.883,00 |
| 12.11.2024 | 13,76 | 13,86 | 13,66 | 13,72 | -0,58% | 21.215,00 |
| 11.11.2024 | 13,69 | 13,93 | 13,59 | 13,80 | 1,62% | 34.408,00 |
| 08.11.2024 | 13,63 | 13,81 | 13,56 | 13,58 | -1,24% | 14.794,00 |
| 07.11.2024 | 13,95 | 13,95 | 13,50 | 13,75 | -0,97% | 30.287,00 |
| 06.11.2024 | 13,81 | 14,03 | 13,81 | 13,88 | 0,65% | 20.742,00 |
| 05.11.2024 | 13,43 | 13,85 | 13,43 | 13,79 | 2,26% | 28.327,00 |
| 04.11.2024 | 13,37 | 13,51 | 13,37 | 13,49 | 0,19% | 18.208,00 |
| 01.11.2024 | 13,54 | 13,64 | 13,42 | 13,46 | -0,33% | 11.572,00 |
| 31.10.2024 | 13,22 | 13,56 | 13,19 | 13,51 | 4,33% | 54.089,00 |
| 30.10.2024 | 13,32 | 13,38 | 12,95 | 12,95 | -2,78% | 36.217,00 |
| 29.10.2024 | 13,81 | 13,82 | 13,19 | 13,32 | -3,13% | 44.479,00 |
| 28.10.2024 | 13,66 | 14,05 | 13,62 | 13,75 | 0,22% | 30.155,00 |
| 25.10.2024 | 13,90 | 13,90 | 13,51 | 13,72 | -1,26% | 62.779,00 |
| 24.10.2024 | 14,07 | 14,30 | 13,86 | 13,89 | -1,49% | 53.354,00 |
| 23.10.2024 | 14,50 | 14,50 | 13,86 | 14,10 | -2,76% | 68.088,00 |
| 22.10.2024 | 15,00 | 15,10 | 14,10 | 14,50 | -3,78% | 71.808,00 |
| 21.10.2024 | 14,90 | 15,24 | 14,82 | 15,07 | 0,90% | 46.939,00 |
| 18.10.2024 | 14,40 | 15,06 | 14,40 | 14,94 | 3,46% | 43.182,00 |
| 17.10.2024 | 14,55 | 14,56 | 14,37 | 14,44 | -0,82% | 30.570,00 |
| 16.10.2024 | 14,49 | 14,73 | 14,39 | 14,56 | 0,73% | 28.723,00 |
| 15.10.2024 | 14,20 | 14,49 | 14,15 | 14,45 | 1,94% | 37.502,00 |