40,500€
3,26%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 39,40 | 40,80 | 39,40 | 40,64 | 3,62% | 21.504,00 |
| 06.02.2026 | 38,04 | 39,24 | 37,94 | 39,22 | 3,16% | 22.050,00 |
| 05.02.2026 | 39,98 | 40,68 | 38,02 | 38,02 | -4,85% | 29.508,00 |
| 04.02.2026 | 41,36 | 42,00 | 39,90 | 39,96 | -2,96% | 23.315,00 |
| 03.02.2026 | 42,02 | 43,16 | 40,98 | 41,18 | -1,91% | 24.695,00 |
| 02.02.2026 | 41,00 | 41,98 | 39,74 | 41,98 | 2,19% | 23.114,00 |
| 30.01.2026 | 41,70 | 41,84 | 41,04 | 41,08 | -1,91% | 9.152,00 |
| 29.01.2026 | 40,14 | 42,58 | 40,14 | 41,88 | 4,28% | 31.607,00 |
| 28.01.2026 | 40,48 | 40,64 | 40,04 | 40,16 | -0,30% | 11.227,00 |
| 27.01.2026 | 40,68 | 40,94 | 40,02 | 40,28 | -0,79% | 12.114,00 |
| 26.01.2026 | 39,50 | 40,80 | 39,36 | 40,60 | 3,20% | 35.132,00 |
| 23.01.2026 | 38,94 | 39,58 | 38,54 | 39,34 | 1,65% | 21.974,00 |
| 22.01.2026 | 37,98 | 39,10 | 37,50 | 38,70 | 1,90% | 18.743,00 |
| 21.01.2026 | 37,12 | 37,98 | 36,64 | 37,98 | 2,48% | 17.026,00 |
| 20.01.2026 | 37,54 | 37,54 | 36,54 | 37,06 | -1,38% | 39.950,00 |
| 19.01.2026 | 38,30 | 38,30 | 37,52 | 37,58 | -2,59% | 21.526,00 |
| 16.01.2026 | 38,42 | 39,06 | 38,20 | 38,58 | 0,47% | 20.587,00 |
| 15.01.2026 | 38,06 | 38,78 | 37,92 | 38,40 | 0,95% | 12.115,00 |
| 14.01.2026 | 38,90 | 38,90 | 37,64 | 38,04 | -1,50% | 22.470,00 |
| 13.01.2026 | 38,68 | 38,88 | 38,24 | 38,62 | 0,42% | 14.828,00 |
| 12.01.2026 | 37,98 | 38,62 | 37,52 | 38,46 | 1,48% | 18.708,00 |
| 09.01.2026 | 37,42 | 37,98 | 36,56 | 37,90 | 1,34% | 26.368,00 |
| 08.01.2026 | 36,94 | 37,48 | 36,68 | 37,40 | 1,08% | 12.740,00 |
| 07.01.2026 | 37,18 | 37,50 | 36,80 | 37,00 | -0,11% | 13.913,00 |
| 06.01.2026 | 37,30 | 37,98 | 37,00 | 37,04 | -1,07% | 14.383,00 |
| 05.01.2026 | 36,86 | 37,50 | 36,42 | 37,44 | 2,46% | 25.599,00 |
| 02.01.2026 | 36,68 | 36,98 | 36,20 | 36,54 | -0,44% | 19.578,00 |
| 30.12.2025 | 35,98 | 36,70 | 35,78 | 36,70 | 2,00% | 13.700,00 |
| 29.12.2025 | 36,08 | 36,28 | 35,60 | 35,98 | -0,11% | 16.608,00 |
| 23.12.2025 | 35,56 | 36,22 | 35,54 | 36,02 | -0,50% | 22.439,00 |
| 22.12.2025 | 35,94 | 36,34 | 35,46 | 36,20 | 1,80% | 34.601,00 |
| 19.12.2025 | 34,56 | 35,92 | 34,56 | 35,56 | 1,95% | 26.286,00 |
| 18.12.2025 | 34,52 | 35,00 | 34,28 | 34,88 | 0,93% | 13.023,00 |
| 17.12.2025 | 34,94 | 35,10 | 34,28 | 34,56 | -1,09% | 23.393,00 |
| 16.12.2025 | 34,62 | 35,14 | 34,26 | 34,94 | 1,81% | 30.083,00 |
| 15.12.2025 | 33,94 | 34,50 | 33,74 | 34,32 | 1,24% | 12.791,00 |
| 12.12.2025 | 34,16 | 34,70 | 33,76 | 33,90 | -0,88% | 28.035,00 |
| 11.12.2025 | 34,14 | 34,28 | 33,78 | 34,20 | -0,12% | 11.807,00 |
| 10.12.2025 | 34,24 | 34,32 | 33,74 | 34,24 | -0,23% | 8.874,00 |
| 09.12.2025 | 33,70 | 34,36 | 33,42 | 34,32 | 2,14% | 17.887,00 |
| 08.12.2025 | 31,88 | 33,78 | 31,76 | 33,60 | 6,13% | 69.157,00 |
| 05.12.2025 | 31,50 | 32,26 | 31,44 | 31,66 | 0,64% | 18.989,00 |
| 04.12.2025 | 31,68 | 32,06 | 31,44 | 31,46 | -0,57% | 4.799,00 |
| 03.12.2025 | 31,92 | 32,18 | 31,34 | 31,64 | -1,00% | 6.611,00 |
| 02.12.2025 | 32,28 | 32,38 | 31,48 | 31,96 | -1,24% | 11.545,00 |
| 01.12.2025 | 33,34 | 33,38 | 32,00 | 32,36 | -2,53% | 14.231,00 |
| 28.11.2025 | 32,48 | 33,26 | 32,44 | 33,20 | 2,41% | 14.385,00 |
| 27.11.2025 | 32,48 | 32,50 | 31,92 | 32,42 | 0,31% | 7.439,00 |
| 26.11.2025 | 31,48 | 32,48 | 31,48 | 32,32 | 2,67% | 55.898,00 |
| 25.11.2025 | 31,28 | 31,48 | 30,86 | 31,48 | 0,77% | 8.310,00 |
| 24.11.2025 | 30,44 | 31,34 | 30,40 | 31,24 | 2,63% | 8.809,00 |
| 21.11.2025 | 31,00 | 31,38 | 30,02 | 30,44 | -2,44% | 25.963,00 |
| 20.11.2025 | 30,76 | 31,98 | 30,76 | 31,20 | 1,76% | 22.601,00 |
| 19.11.2025 | 30,08 | 31,08 | 30,08 | 30,66 | 0,92% | 9.625,00 |
| 18.11.2025 | 31,00 | 31,04 | 30,12 | 30,38 | -2,25% | 43.424,00 |
| 17.11.2025 | 31,08 | 31,60 | 31,02 | 31,08 | -1,58% | 18.479,00 |
| 14.11.2025 | 32,10 | 32,10 | 31,04 | 31,58 | -1,62% | 23.380,00 |
| 13.11.2025 | 32,16 | 32,56 | 31,98 | 32,10 | -0,06% | 12.219,00 |
| 12.11.2025 | 32,16 | 32,56 | 31,88 | 32,12 | 0,00% | 8.544,00 |
| 11.11.2025 | 32,92 | 32,92 | 31,92 | 32,12 | -1,41% | 14.682,00 |
| 10.11.2025 | 32,04 | 32,94 | 32,02 | 32,58 | 2,39% | 8.822,00 |
| 07.11.2025 | 32,16 | 32,82 | 31,68 | 31,82 | -2,21% | 24.695,00 |
| 06.11.2025 | 33,68 | 33,90 | 32,54 | 32,54 | -3,10% | 13.686,00 |
| 05.11.2025 | 32,42 | 33,64 | 32,42 | 33,58 | 2,75% | 19.973,00 |
| 04.11.2025 | 33,38 | 33,50 | 32,42 | 32,68 | -2,10% | 22.383,00 |
| 03.11.2025 | 32,98 | 33,72 | 32,82 | 33,38 | 1,77% | 17.198,00 |
| 31.10.2025 | 33,22 | 33,28 | 32,40 | 32,80 | -1,56% | 17.227,00 |
| 30.10.2025 | 34,00 | 34,38 | 33,22 | 33,32 | -2,00% | 14.836,00 |
| 29.10.2025 | 34,50 | 34,70 | 33,54 | 34,00 | -1,11% | 23.641,00 |
| 28.10.2025 | 34,56 | 34,72 | 33,94 | 34,38 | 0,29% | 19.932,00 |
| 27.10.2025 | 34,02 | 34,74 | 33,84 | 34,28 | 0,94% | 38.594,00 |
| 24.10.2025 | 33,28 | 34,00 | 32,90 | 33,96 | 2,17% | 37.756,00 |
| 23.10.2025 | 32,22 | 33,24 | 32,22 | 33,24 | 3,23% | 17.510,00 |
| 22.10.2025 | 32,00 | 32,90 | 31,92 | 32,20 | 1,90% | 30.698,00 |
| 21.10.2025 | 32,26 | 32,26 | 31,52 | 31,60 | -2,17% | 23.009,00 |
| 20.10.2025 | 31,58 | 32,30 | 31,48 | 32,30 | 1,44% | 16.140,00 |
| 17.10.2025 | 31,50 | 32,30 | 30,98 | 31,84 | -1,00% | 38.357,00 |
| 16.10.2025 | 32,30 | 33,22 | 31,52 | 32,16 | 0,50% | 36.131,00 |
| 15.10.2025 | 31,04 | 32,74 | 30,82 | 32,00 | 3,90% | 70.081,00 |
| 14.10.2025 | 30,94 | 31,06 | 30,14 | 30,80 | -0,71% | 22.643,00 |
| 13.10.2025 | 30,52 | 31,20 | 30,52 | 31,02 | 1,70% | 16.222,00 |
| 10.10.2025 | 31,36 | 31,86 | 30,26 | 30,50 | -2,80% | 29.677,00 |
| 09.10.2025 | 30,22 | 31,38 | 30,08 | 31,38 | 4,18% | 81.070,00 |
| 08.10.2025 | 30,38 | 30,52 | 30,02 | 30,12 | -0,73% | 19.208,00 |
| 07.10.2025 | 30,26 | 30,90 | 30,18 | 30,34 | -0,07% | 12.959,00 |
| 06.10.2025 | 28,62 | 30,66 | 28,42 | 30,36 | 6,23% | 117.950,00 |
| 03.10.2025 | 28,30 | 28,96 | 28,20 | 28,58 | 1,56% | 32.911,00 |
| 02.10.2025 | 28,02 | 28,84 | 28,02 | 28,14 | 0,36% | 20.757,00 |
| 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 |