38,590€
3,85%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 37,08 | 39,18 | 36,94 | 38,42 | 3,39% | 25.239,00 |
| 16.04.2026 | 37,30 | 37,52 | 37,10 | 37,16 | -0,27% | 6.440,00 |
| 15.04.2026 | 37,22 | 37,70 | 36,96 | 37,26 | -0,05% | 18.278,00 |
| 14.04.2026 | 36,38 | 37,56 | 36,10 | 37,28 | 3,61% | 37.371,00 |
| 13.04.2026 | 34,06 | 36,00 | 33,12 | 35,98 | 5,45% | 34.538,00 |
| 10.04.2026 | 34,00 | 34,36 | 33,40 | 34,12 | 0,65% | 14.256,00 |
| 09.04.2026 | 33,22 | 34,06 | 32,98 | 33,90 | 2,29% | 16.190,00 |
| 08.04.2026 | 31,30 | 34,40 | 31,30 | 33,14 | 8,23% | 29.241,00 |
| 07.04.2026 | 30,00 | 31,18 | 29,72 | 30,62 | 2,07% | 10.459,00 |
| 02.04.2026 | 30,68 | 30,68 | 29,74 | 30,00 | -2,98% | 15.448,00 |
| 01.04.2026 | 30,00 | 31,34 | 29,72 | 30,92 | 3,20% | 15.456,00 |
| 31.03.2026 | 29,02 | 30,18 | 28,90 | 29,96 | 3,45% | 15.804,00 |
| 30.03.2026 | 29,12 | 29,66 | 28,68 | 28,96 | -0,48% | 41.028,00 |
| 27.03.2026 | 30,98 | 31,18 | 28,50 | 29,10 | -6,13% | 39.164,00 |
| 26.03.2026 | 32,24 | 32,30 | 30,74 | 31,00 | -4,20% | 14.554,00 |
| 25.03.2026 | 32,06 | 32,88 | 32,06 | 32,36 | 1,13% | 14.150,00 |
| 24.03.2026 | 31,70 | 32,28 | 31,68 | 32,00 | -0,50% | 7.434,00 |
| 23.03.2026 | 31,00 | 32,84 | 29,82 | 32,16 | 2,29% | 46.298,00 |
| 20.03.2026 | 32,78 | 33,22 | 31,10 | 31,44 | -4,67% | 29.431,00 |
| 19.03.2026 | 33,24 | 33,56 | 32,52 | 32,98 | -1,08% | 16.441,00 |
| 18.03.2026 | 33,70 | 34,40 | 33,34 | 33,34 | -1,07% | 19.295,00 |
| 17.03.2026 | 32,52 | 33,74 | 32,44 | 33,70 | 3,31% | 10.328,00 |
| 16.03.2026 | 33,34 | 33,50 | 32,52 | 32,62 | -2,34% | 18.661,00 |
| 13.03.2026 | 32,48 | 34,02 | 32,48 | 33,40 | 2,14% | 21.556,00 |
| 12.03.2026 | 32,76 | 33,18 | 32,20 | 32,70 | -1,33% | 22.703,00 |
| 11.03.2026 | 34,00 | 34,00 | 32,24 | 33,14 | -1,84% | 38.235,00 |
| 10.03.2026 | 33,48 | 34,12 | 32,72 | 33,76 | 1,02% | 28.312,00 |
| 09.03.2026 | 32,00 | 33,42 | 31,20 | 33,42 | 3,40% | 23.180,00 |
| 06.03.2026 | 32,00 | 32,58 | 31,72 | 32,32 | 1,44% | 13.923,00 |
| 05.03.2026 | 33,12 | 33,54 | 31,82 | 31,86 | -4,32% | 28.410,00 |
| 04.03.2026 | 32,36 | 33,30 | 32,36 | 33,30 | 3,54% | 35.912,00 |
| 03.03.2026 | 31,48 | 32,18 | 29,92 | 32,16 | 2,36% | 55.216,00 |
| 02.03.2026 | 29,50 | 31,44 | 29,40 | 31,42 | 2,81% | 45.051,00 |
| 27.02.2026 | 30,36 | 31,16 | 30,22 | 30,56 | 0,46% | 27.259,00 |
| 26.02.2026 | 29,56 | 30,48 | 29,16 | 30,42 | 2,36% | 45.503,00 |
| 25.02.2026 | 29,10 | 29,92 | 28,86 | 29,72 | 1,23% | 40.543,00 |
| 24.02.2026 | 30,48 | 30,64 | 29,00 | 29,36 | -3,61% | 71.268,00 |
| 23.02.2026 | 30,88 | 31,14 | 30,22 | 30,46 | -1,68% | 21.429,00 |
| 20.02.2026 | 30,28 | 31,04 | 29,96 | 30,98 | 1,77% | 58.787,00 |
| 19.02.2026 | 32,88 | 32,88 | 29,84 | 30,44 | -7,81% | 120.624,00 |
| 18.02.2026 | 33,34 | 33,98 | 32,42 | 33,02 | -1,08% | 29.967,00 |
| 17.02.2026 | 32,56 | 33,42 | 32,18 | 33,38 | 2,58% | 26.431,00 |
| 16.02.2026 | 34,30 | 34,30 | 31,94 | 32,54 | -7,71% | 116.276,00 |
| 13.02.2026 | 35,20 | 35,60 | 34,08 | 35,26 | -0,34% | 39.619,00 |
| 12.02.2026 | 35,66 | 37,78 | 35,36 | 35,38 | -0,73% | 42.805,00 |
| 11.02.2026 | 39,98 | 40,36 | 34,72 | 35,64 | -11,39% | 134.291,00 |
| 10.02.2026 | 40,68 | 40,68 | 39,68 | 40,22 | -1,03% | 10.981,00 |
| 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 |