26,970€
-0,99%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 23,36 | 24,00 | 23,36 | 23,88 | 2,23% | 29.366,00 |
| 27.06.2025 | 23,20 | 23,42 | 23,02 | 23,36 | 0,09% | 24.622,00 |
| 26.06.2025 | 23,36 | 23,78 | 23,20 | 23,34 | 0,00% | 22.821,00 |
| 25.06.2025 | 23,44 | 23,68 | 23,26 | 23,34 | -0,09% | 11.973,00 |
| 24.06.2025 | 23,14 | 23,80 | 23,14 | 23,36 | 0,86% | 22.966,00 |
| 23.06.2025 | 23,00 | 23,26 | 22,88 | 23,16 | 0,17% | 23.557,00 |
| 20.06.2025 | 22,96 | 23,50 | 22,96 | 23,12 | 1,14% | 10.271,00 |
| 19.06.2025 | 23,26 | 23,32 | 22,72 | 22,86 | -2,14% | 17.230,00 |
| 18.06.2025 | 23,34 | 23,60 | 23,24 | 23,36 | 0,17% | 15.101,00 |
| 17.06.2025 | 23,80 | 23,80 | 22,94 | 23,32 | -2,35% | 21.986,00 |
| 16.06.2025 | 23,42 | 24,00 | 23,32 | 23,88 | 1,02% | 16.696,00 |
| 13.06.2025 | 23,60 | 23,84 | 23,20 | 23,64 | -1,34% | 21.669,00 |
| 12.06.2025 | 23,92 | 24,24 | 23,70 | 23,96 | 0,50% | 11.690,00 |
| 11.06.2025 | 23,06 | 24,04 | 23,06 | 23,84 | 2,58% | 21.936,00 |
| 10.06.2025 | 23,50 | 23,52 | 23,04 | 23,24 | -1,19% | 37.153,00 |
| 09.06.2025 | 22,78 | 23,52 | 22,78 | 23,52 | 1,91% | 7.233,00 |
| 06.06.2025 | 23,02 | 23,10 | 22,74 | 23,08 | 2,03% | 18.411,00 |
| 05.06.2025 | 23,62 | 23,94 | 22,60 | 22,62 | -4,23% | 32.491,00 |
| 04.06.2025 | 24,80 | 25,04 | 23,38 | 23,62 | -5,37% | 46.360,00 |
| 03.06.2025 | 25,40 | 25,76 | 24,72 | 24,96 | -3,33% | 29.806,00 |
| 02.06.2025 | 24,46 | 25,82 | 24,32 | 25,82 | 5,65% | 73.240,00 |
| 30.05.2025 | 24,32 | 24,86 | 24,32 | 24,44 | 0,00% | 16.239,00 |
| 29.05.2025 | 24,00 | 24,72 | 23,54 | 24,44 | 1,33% | 18.007,00 |
| 28.05.2025 | 24,40 | 24,60 | 23,80 | 24,12 | -1,87% | 42.384,00 |
| 27.05.2025 | 24,52 | 24,86 | 24,48 | 24,58 | 0,33% | 14.922,00 |
| 26.05.2025 | 24,70 | 25,02 | 24,40 | 24,50 | -0,41% | 16.649,00 |
| 23.05.2025 | 25,00 | 25,18 | 24,02 | 24,60 | -1,76% | 24.836,00 |
| 22.05.2025 | 24,88 | 25,10 | 24,44 | 25,04 | 1,13% | 16.465,00 |
| 21.05.2025 | 24,96 | 25,26 | 24,74 | 24,76 | -0,56% | 56.760,00 |
| 20.05.2025 | 24,84 | 25,02 | 24,52 | 24,90 | -0,16% | 18.823,00 |
| 19.05.2025 | 24,42 | 24,94 | 24,42 | 24,94 | 1,14% | 12.966,00 |
| 16.05.2025 | 24,96 | 25,20 | 24,54 | 24,66 | -1,20% | 31.531,00 |
| 15.05.2025 | 24,48 | 25,10 | 24,26 | 24,96 | 1,96% | 50.128,00 |
| 14.05.2025 | 24,58 | 24,78 | 24,34 | 24,48 | -1,13% | 17.098,00 |
| 13.05.2025 | 24,02 | 24,82 | 24,02 | 24,76 | 0,73% | 21.950,00 |
| 12.05.2025 | 24,58 | 24,86 | 24,32 | 24,58 | 0,41% | 46.917,00 |
| 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 |