28,040€
0,50%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |