12,790€
-1,58%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,03 | 13,16 | 12,74 | 12,78 | -1,65% | 52.417,00 |
| 16.05.2024 | 13,00 | 13,18 | 12,92 | 13,00 | 0,54% | 80.412,00 |
| 15.05.2024 | 13,05 | 13,22 | 12,93 | 12,93 | -0,35% | 33.938,00 |
| 14.05.2024 | 12,85 | 13,05 | 12,85 | 12,97 | 0,66% | 44.356,00 |
| 13.05.2024 | 12,85 | 12,98 | 12,70 | 12,89 | 0,31% | 45.004,00 |
| 10.05.2024 | 12,90 | 13,03 | 12,82 | 12,85 | -0,39% | 43.382,00 |
| 09.05.2024 | 12,68 | 12,90 | 12,68 | 12,90 | 1,18% | 7.254,00 |
| 08.05.2024 | 12,91 | 13,00 | 12,65 | 12,75 | -1,43% | 34.620,00 |
| 07.05.2024 | 12,87 | 13,00 | 12,80 | 12,93 | 0,47% | 28.604,00 |
| 06.05.2024 | 12,68 | 12,92 | 12,59 | 12,87 | 2,71% | 41.077,00 |
| 03.05.2024 | 12,46 | 12,76 | 12,37 | 12,53 | 1,05% | 55.689,00 |
| 02.05.2024 | 12,25 | 12,49 | 12,15 | 12,40 | 1,27% | 24.445,00 |
| 30.04.2024 | 12,59 | 12,59 | 12,21 | 12,25 | -2,08% | 70.667,00 |
| 29.04.2024 | 11,85 | 12,63 | 11,83 | 12,51 | 5,53% | 191.313,00 |
| 26.04.2024 | 10,45 | 12,10 | 10,22 | 11,85 | 13,94% | 459.443,00 |
| 25.04.2024 | 9,96 | 10,55 | 9,73 | 10,40 | 3,84% | 127.082,00 |
| 24.04.2024 | 10,15 | 10,20 | 9,95 | 10,02 | -1,91% | 59.083,00 |
| 23.04.2024 | 9,85 | 10,21 | 9,75 | 10,21 | 3,65% | 82.932,00 |
| 22.04.2024 | 10,26 | 10,58 | 9,63 | 9,85 | -3,43% | 187.685,00 |
| 19.04.2024 | 10,41 | 10,41 | 10,20 | 10,20 | -1,88% | 36.111,00 |
| 18.04.2024 | 10,31 | 10,48 | 10,23 | 10,40 | 1,86% | 21.457,00 |
| 17.04.2024 | 10,14 | 10,32 | 10,14 | 10,21 | 0,49% | 16.546,00 |
| 16.04.2024 | 10,41 | 10,46 | 10,06 | 10,16 | -3,01% | 47.440,00 |
| 15.04.2024 | 10,84 | 10,89 | 10,41 | 10,47 | -2,65% | 48.719,00 |
| 12.04.2024 | 11,40 | 11,58 | 10,76 | 10,76 | -5,49% | 56.777,00 |
| 11.04.2024 | 11,45 | 11,58 | 11,19 | 11,38 | -1,43% | 58.612,00 |
| 10.04.2024 | 11,01 | 11,56 | 10,97 | 11,55 | 5,10% | 167.294,00 |
| 09.04.2024 | 10,60 | 11,15 | 10,49 | 10,99 | 4,47% | 136.772,00 |
| 08.04.2024 | 10,27 | 10,64 | 10,24 | 10,52 | 2,99% | 80.989,00 |
| 05.04.2024 | 10,06 | 10,26 | 10,06 | 10,21 | 0,69% | 20.115,00 |
| 04.04.2024 | 10,21 | 10,42 | 10,05 | 10,14 | -0,54% | 63.685,00 |
| 03.04.2024 | 10,07 | 10,24 | 10,04 | 10,20 | 0,30% | 53.884,00 |
| 02.04.2024 | 10,40 | 10,51 | 10,05 | 10,17 | -3,14% | 95.556,00 |
| 28.03.2024 | 10,35 | 10,52 | 10,25 | 10,50 | 1,89% | 82.741,00 |
| 27.03.2024 | 10,30 | 10,47 | 10,19 | 10,30 | -0,10% | 58.617,00 |
| 26.03.2024 | 10,37 | 10,40 | 10,18 | 10,31 | -0,05% | 85.879,00 |
| 25.03.2024 | 9,74 | 10,50 | 9,72 | 10,32 | 5,43% | 265.185,00 |
| 22.03.2024 | 9,67 | 9,85 | 9,65 | 9,78 | 1,07% | 47.883,00 |
| 21.03.2024 | 9,59 | 9,75 | 9,59 | 9,68 | 1,47% | 42.440,00 |
| 20.03.2024 | 9,60 | 9,60 | 9,45 | 9,54 | -0,63% | 61.835,00 |
| 19.03.2024 | 9,75 | 9,76 | 9,52 | 9,60 | -2,00% | 48.630,00 |
| 18.03.2024 | 9,76 | 9,88 | 9,70 | 9,80 | 0,25% | 26.987,00 |
| 15.03.2024 | 9,77 | 9,89 | 9,75 | 9,77 | -0,61% | 32.491,00 |
| 14.03.2024 | 9,86 | 9,91 | 9,76 | 9,83 | 0,33% | 53.660,00 |
| 13.03.2024 | 9,73 | 9,91 | 9,73 | 9,80 | 0,33% | 46.141,00 |
| 12.03.2024 | 9,43 | 9,78 | 9,43 | 9,77 | 3,54% | 75.007,00 |
| 11.03.2024 | 9,30 | 9,45 | 9,25 | 9,43 | 0,88% | 39.165,00 |
| 08.03.2024 | 9,56 | 9,56 | 9,33 | 9,35 | -1,56% | 64.014,00 |
| 07.03.2024 | 9,60 | 9,63 | 9,45 | 9,50 | -1,47% | 64.602,00 |
| 06.03.2024 | 9,70 | 9,75 | 9,53 | 9,64 | -0,88% | 51.390,00 |
| 05.03.2024 | 9,64 | 9,86 | 9,55 | 9,73 | 0,89% | 73.015,00 |
| 04.03.2024 | 9,91 | 9,91 | 9,58 | 9,64 | -2,01% | 89.482,00 |
| 01.03.2024 | 9,75 | 9,85 | 9,64 | 9,84 | 0,92% | 76.266,00 |
| 29.02.2024 | 9,59 | 9,77 | 9,44 | 9,75 | 2,09% | 125.874,00 |
| 28.02.2024 | 10,52 | 10,53 | 9,36 | 9,55 | -8,79% | 344.743,00 |
| 27.02.2024 | 10,15 | 10,75 | 10,07 | 10,47 | 2,70% | 165.169,00 |
| 26.02.2024 | 10,01 | 10,20 | 9,94 | 10,20 | 1,70% | 36.723,00 |
| 23.02.2024 | 10,01 | 10,10 | 9,88 | 10,03 | -0,64% | 47.285,00 |
| 22.02.2024 | 10,03 | 10,24 | 9,98 | 10,09 | 1,10% | 52.872,00 |
| 21.02.2024 | 9,98 | 10,06 | 9,80 | 9,98 | 0,00% | 30.317,00 |
| 20.02.2024 | 10,23 | 10,23 | 9,91 | 9,98 | -1,72% | 35.412,00 |
| 19.02.2024 | 9,94 | 10,23 | 9,94 | 10,16 | 1,10% | 27.125,00 |
| 16.02.2024 | 9,82 | 10,17 | 9,82 | 10,05 | 2,31% | 51.508,00 |
| 15.02.2024 | 9,75 | 9,86 | 9,64 | 9,82 | 0,29% | 36.001,00 |
| 14.02.2024 | 9,51 | 9,79 | 9,43 | 9,79 | 2,58% | 32.370,00 |
| 13.02.2024 | 9,90 | 9,92 | 9,49 | 9,54 | -3,98% | 63.672,00 |
| 12.02.2024 | 9,70 | 9,94 | 9,66 | 9,94 | 1,45% | 52.261,00 |
| 09.02.2024 | 9,80 | 9,84 | 9,70 | 9,80 | -0,04% | 31.146,00 |
| 08.02.2024 | 9,80 | 9,92 | 9,71 | 9,80 | 1,03% | 21.147,00 |
| 07.02.2024 | 9,98 | 9,99 | 9,70 | 9,70 | -2,02% | 42.033,00 |
| 06.02.2024 | 9,86 | 9,99 | 9,79 | 9,90 | 0,59% | 24.655,00 |
| 05.02.2024 | 10,01 | 10,13 | 9,76 | 9,84 | -1,61% | 51.224,00 |
| 02.02.2024 | 10,16 | 10,24 | 9,95 | 10,01 | -0,60% | 67.063,00 |
| 01.02.2024 | 10,20 | 10,24 | 10,06 | 10,07 | -0,74% | 27.753,00 |
| 31.01.2024 | 10,12 | 10,25 | 10,03 | 10,14 | -0,10% | 28.252,00 |
| 30.01.2024 | 10,20 | 10,27 | 10,04 | 10,15 | -0,20% | 46.355,00 |
| 29.01.2024 | 10,02 | 10,26 | 9,94 | 10,17 | 0,25% | 91.449,00 |
| 26.01.2024 | 10,34 | 10,34 | 10,08 | 10,15 | -1,46% | 42.013,00 |
| 25.01.2024 | 10,18 | 10,35 | 10,11 | 10,30 | 0,83% | 35.209,00 |
| 24.01.2024 | 10,38 | 10,65 | 10,10 | 10,21 | -0,39% | 67.253,00 |
| 23.01.2024 | 9,98 | 10,45 | 9,93 | 10,25 | 2,40% | 76.820,00 |
| 22.01.2024 | 10,05 | 10,15 | 9,94 | 10,01 | -0,15% | 25.130,00 |
| 19.01.2024 | 10,25 | 10,25 | 9,95 | 10,03 | -1,47% | 31.719,00 |
| 18.01.2024 | 10,06 | 10,22 | 10,06 | 10,18 | 1,45% | 41.214,00 |
| 17.01.2024 | 10,18 | 10,19 | 9,81 | 10,03 | -1,43% | 44.287,00 |
| 16.01.2024 | 10,48 | 10,51 | 10,14 | 10,18 | -3,14% | 33.878,00 |
| 15.01.2024 | 10,52 | 10,65 | 10,38 | 10,51 | -0,14% | 31.081,00 |
| 12.01.2024 | 10,65 | 10,78 | 10,50 | 10,52 | -1,03% | 52.809,00 |
| 11.01.2024 | 11,01 | 10,88 | 10,47 | 10,63 | -1,62% | 59.462,00 |
| 10.01.2024 | 11,01 | 11,01 | 10,78 | 10,81 | -1,55% | 99.115,00 |
| 09.01.2024 | 11,04 | 11,14 | 10,96 | 10,98 | -0,59% | 42.745,00 |
| 08.01.2024 | 10,76 | 11,04 | 10,76 | 11,04 | 1,75% | 45.870,00 |
| 05.01.2024 | 10,88 | 10,95 | 10,73 | 10,85 | 0,37% | 26.989,00 |
| 04.01.2024 | 10,62 | 10,93 | 10,61 | 10,81 | 1,26% | 59.239,00 |
| 03.01.2024 | 10,83 | 10,88 | 10,61 | 10,68 | -1,11% | 36.510,00 |
| 02.01.2024 | 11,16 | 11,26 | 10,73 | 10,80 | -3,23% | 90.103,00 |
| 29.12.2023 | 11,15 | 11,18 | 11,11 | 11,16 | -0,13% | 54.576,00 |
| 28.12.2023 | 11,18 | 11,25 | 11,12 | 11,17 | 0,59% | 59.763,00 |
| 27.12.2023 | 10,97 | 11,19 | 10,89 | 11,11 | 1,74% | 62.998,00 |
| 22.12.2023 | 10,85 | 10,98 | 10,81 | 10,92 | 0,51% | 43.879,00 |