14,408€
-1,01%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 13,94 | 14,25 | 13,94 | 14,18 | 1,36% | 19.307,00 |
| 11.10.2024 | 14,00 | 14,06 | 13,92 | 13,99 | -0,11% | 10.229,00 |
| 10.10.2024 | 14,00 | 14,28 | 13,92 | 14,00 | 1,27% | 65.865,00 |
| 09.10.2024 | 13,93 | 13,93 | 13,70 | 13,83 | -0,72% | 12.905,00 |
| 08.10.2024 | 13,81 | 13,93 | 13,67 | 13,93 | 1,27% | 25.059,00 |
| 07.10.2024 | 13,81 | 14,02 | 13,73 | 13,75 | -0,90% | 36.831,00 |
| 04.10.2024 | 13,42 | 13,97 | 13,37 | 13,88 | 2,66% | 58.620,00 |
| 03.10.2024 | 13,70 | 13,74 | 13,35 | 13,52 | -1,78% | 32.041,00 |
| 02.10.2024 | 13,66 | 13,90 | 13,57 | 13,76 | 0,92% | 45.946,00 |
| 01.10.2024 | 13,05 | 13,93 | 12,96 | 13,64 | 3,77% | 97.760,00 |
| 30.09.2024 | 12,78 | 13,20 | 12,60 | 13,14 | 3,18% | 61.919,00 |
| 27.09.2024 | 12,85 | 12,85 | 12,72 | 12,74 | -0,51% | 8.097,00 |
| 26.09.2024 | 12,41 | 12,86 | 12,41 | 12,80 | 3,43% | 19.680,00 |
| 25.09.2024 | 12,37 | 12,50 | 12,37 | 12,38 | -0,20% | 12.853,00 |
| 24.09.2024 | 12,42 | 12,63 | 12,39 | 12,40 | -0,40% | 12.052,00 |
| 23.09.2024 | 12,32 | 12,51 | 12,26 | 12,45 | -0,08% | 9.206,00 |
| 20.09.2024 | 12,69 | 12,69 | 12,37 | 12,46 | -1,46% | 12.251,00 |
| 19.09.2024 | 12,22 | 12,70 | 12,21 | 12,65 | 4,42% | 30.329,00 |
| 18.09.2024 | 12,23 | 12,24 | 12,09 | 12,11 | -0,16% | 10.101,00 |
| 17.09.2024 | 12,23 | 12,35 | 12,13 | 12,13 | -0,37% | 13.636,00 |
| 16.09.2024 | 12,34 | 12,34 | 12,14 | 12,18 | -1,46% | 13.597,00 |
| 13.09.2024 | 12,34 | 12,43 | 12,33 | 12,36 | 0,41% | 13.651,00 |
| 12.09.2024 | 12,19 | 12,41 | 12,19 | 12,31 | 1,53% | 16.090,00 |
| 11.09.2024 | 12,06 | 12,28 | 12,01 | 12,12 | 0,54% | 18.478,00 |
| 10.09.2024 | 12,05 | 12,14 | 11,94 | 12,06 | 0,04% | 9.533,00 |
| 09.09.2024 | 12,00 | 12,16 | 11,96 | 12,05 | 0,54% | 21.754,00 |
| 06.09.2024 | 12,11 | 12,22 | 11,92 | 11,99 | -1,84% | 20.638,00 |
| 05.09.2024 | 12,32 | 12,34 | 12,11 | 12,21 | -0,93% | 29.026,00 |
| 04.09.2024 | 12,54 | 12,54 | 12,20 | 12,33 | -1,79% | 24.456,00 |
| 03.09.2024 | 12,94 | 13,30 | 12,55 | 12,55 | -2,60% | 44.909,00 |
| 02.09.2024 | 13,04 | 13,11 | 12,81 | 12,89 | -1,60% | 10.606,00 |
| 30.08.2024 | 13,11 | 13,11 | 12,93 | 13,10 | 0,34% | 22.474,00 |
| 29.08.2024 | 13,51 | 13,53 | 12,97 | 13,05 | -2,97% | 42.850,00 |
| 28.08.2024 | 13,21 | 13,70 | 13,21 | 13,45 | 3,42% | 80.480,00 |
| 27.08.2024 | 12,81 | 13,17 | 12,75 | 13,01 | 1,32% | 15.042,00 |
| 26.08.2024 | 13,13 | 13,27 | 12,75 | 12,84 | -3,06% | 28.050,00 |
| 23.08.2024 | 13,14 | 13,25 | 13,14 | 13,24 | 0,68% | 13.659,00 |
| 22.08.2024 | 13,20 | 13,28 | 13,15 | 13,15 | -0,23% | 15.214,00 |
| 21.08.2024 | 13,18 | 13,27 | 13,12 | 13,18 | 0,08% | 22.369,00 |
| 20.08.2024 | 12,91 | 13,21 | 12,91 | 13,17 | 2,33% | 21.432,00 |
| 19.08.2024 | 12,78 | 13,00 | 12,69 | 12,87 | 1,10% | 25.757,00 |
| 16.08.2024 | 12,71 | 12,88 | 12,70 | 12,73 | -0,27% | 16.659,00 |
| 15.08.2024 | 12,46 | 12,77 | 12,42 | 12,77 | 2,78% | 17.086,00 |
| 14.08.2024 | 12,33 | 12,45 | 12,29 | 12,42 | 0,53% | 11.878,00 |
| 13.08.2024 | 12,22 | 12,38 | 12,13 | 12,36 | 1,27% | 7.480,00 |
| 12.08.2024 | 12,23 | 12,40 | 12,19 | 12,20 | -0,29% | 7.372,00 |
| 09.08.2024 | 12,13 | 12,40 | 12,13 | 12,24 | 0,82% | 13.547,00 |
| 08.08.2024 | 12,03 | 12,15 | 11,88 | 12,14 | 1,76% | 13.175,00 |
| 07.08.2024 | 11,85 | 12,16 | 11,84 | 11,93 | -0,04% | 32.069,00 |
| 06.08.2024 | 12,00 | 12,20 | 11,68 | 11,93 | -0,21% | 26.610,00 |
| 05.08.2024 | 11,90 | 12,00 | 11,51 | 11,96 | -1,52% | 111.370,00 |
| 02.08.2024 | 12,72 | 12,90 | 12,06 | 12,14 | -5,60% | 41.106,00 |
| 01.08.2024 | 13,00 | 13,19 | 12,80 | 12,86 | -1,57% | 20.175,00 |
| 31.07.2024 | 13,25 | 13,34 | 13,06 | 13,07 | -1,36% | 17.197,00 |
| 30.07.2024 | 13,08 | 13,31 | 12,99 | 13,25 | 1,22% | 16.541,00 |
| 29.07.2024 | 13,11 | 13,28 | 13,00 | 13,09 | 0,77% | 19.981,00 |
| 26.07.2024 | 12,73 | 13,13 | 12,70 | 12,99 | 2,97% | 18.864,00 |
| 25.07.2024 | 12,81 | 12,96 | 12,05 | 12,61 | -2,13% | 44.298,00 |
| 24.07.2024 | 13,42 | 13,58 | 12,83 | 12,89 | -4,02% | 80.650,00 |
| 23.07.2024 | 13,50 | 13,57 | 13,05 | 13,43 | 0,19% | 86.829,00 |
| 22.07.2024 | 12,82 | 13,55 | 12,72 | 13,40 | 4,28% | 47.818,00 |
| 19.07.2024 | 12,87 | 12,99 | 12,73 | 12,85 | -0,08% | 43.900,00 |
| 18.07.2024 | 12,89 | 12,96 | 12,74 | 12,86 | -0,46% | 13.287,00 |
| 17.07.2024 | 13,04 | 13,12 | 12,83 | 12,92 | 0,51% | 33.176,00 |
| 16.07.2024 | 12,56 | 12,87 | 12,50 | 12,86 | 2,39% | 19.017,00 |
| 15.07.2024 | 12,65 | 12,66 | 12,45 | 12,56 | -0,87% | 17.893,00 |
| 12.07.2024 | 12,60 | 12,72 | 12,54 | 12,67 | 1,16% | 26.634,00 |
| 11.07.2024 | 12,59 | 12,75 | 12,44 | 12,52 | -0,60% | 20.649,00 |
| 10.07.2024 | 12,40 | 12,61 | 12,40 | 12,60 | 1,53% | 13.086,00 |
| 09.07.2024 | 12,67 | 12,84 | 12,40 | 12,41 | -2,55% | 67.773,00 |
| 08.07.2024 | 12,83 | 13,08 | 12,71 | 12,73 | -1,24% | 18.677,00 |
| 05.07.2024 | 12,87 | 13,24 | 12,85 | 12,89 | 0,08% | 17.293,00 |
| 04.07.2024 | 12,89 | 12,99 | 12,78 | 12,88 | -0,66% | 20.808,00 |
| 03.07.2024 | 12,90 | 13,04 | 12,89 | 12,97 | 0,12% | 18.665,00 |
| 02.07.2024 | 13,31 | 13,31 | 12,91 | 12,95 | -2,74% | 19.448,00 |
| 01.07.2024 | 13,05 | 13,41 | 13,05 | 13,32 | 1,25% | 26.209,00 |
| 28.06.2024 | 13,18 | 13,45 | 13,06 | 13,15 | -0,34% | 24.234,00 |
| 27.06.2024 | 13,09 | 13,27 | 13,00 | 13,20 | 0,42% | 24.979,00 |
| 26.06.2024 | 13,18 | 13,41 | 13,12 | 13,14 | -0,23% | 14.058,00 |
| 25.06.2024 | 13,38 | 13,47 | 13,10 | 13,17 | -1,90% | 20.740,00 |
| 24.06.2024 | 13,40 | 13,60 | 13,32 | 13,43 | -0,37% | 15.688,00 |
| 21.06.2024 | 13,51 | 13,57 | 13,38 | 13,48 | -0,26% | 14.775,00 |
| 20.06.2024 | 13,39 | 13,72 | 13,39 | 13,51 | 0,48% | 14.475,00 |
| 19.06.2024 | 13,59 | 13,59 | 13,37 | 13,45 | -1,61% | 14.385,00 |
| 18.06.2024 | 13,38 | 13,75 | 13,37 | 13,67 | 2,09% | 14.488,00 |
| 17.06.2024 | 13,21 | 13,44 | 13,15 | 13,39 | 1,56% | 15.955,00 |
| 14.06.2024 | 13,66 | 13,75 | 13,04 | 13,18 | -3,37% | 89.416,00 |
| 13.06.2024 | 13,95 | 14,06 | 13,59 | 13,64 | -2,88% | 40.053,00 |
| 12.06.2024 | 13,74 | 14,09 | 13,70 | 14,05 | 1,63% | 22.230,00 |
| 11.06.2024 | 14,26 | 14,30 | 13,71 | 13,82 | -3,09% | 19.314,00 |
| 10.06.2024 | 14,14 | 14,30 | 14,03 | 14,26 | 1,31% | 27.817,00 |
| 07.06.2024 | 14,21 | 14,29 | 14,05 | 14,08 | -1,30% | 22.473,00 |
| 06.06.2024 | 13,98 | 14,26 | 13,98 | 14,26 | 2,11% | 31.407,00 |
| 05.06.2024 | 13,91 | 14,24 | 13,87 | 13,97 | 0,18% | 43.446,00 |
| 04.06.2024 | 13,95 | 14,10 | 13,73 | 13,94 | -0,71% | 35.024,00 |
| 03.06.2024 | 14,00 | 14,22 | 13,91 | 14,04 | 0,39% | 22.861,00 |
| 31.05.2024 | 13,91 | 14,02 | 13,71 | 13,99 | 0,18% | 29.383,00 |