30,020€
0,27%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 30,18 | 30,20 | 29,70 | 30,02 | -0,13% | 19.730,00 |
| 17.09.2026 | 30,02 | 30,24 | 29,54 | 30,06 | 0,47% | 24.307,00 |
| 16.09.2026 | 30,60 | 30,64 | 29,64 | 29,92 | -1,84% | 20.611,00 |
| 15.09.2026 | 30,86 | 31,40 | 30,08 | 30,48 | -1,93% | 16.668,00 |
| 14.09.2026 | 31,62 | 31,64 | 30,52 | 31,08 | -1,77% | 38.488,00 |
| 11.09.2026 | 34,00 | 34,00 | 30,58 | 31,64 | -7,11% | 221.436,00 |
| 10.09.2026 | 34,36 | 34,84 | 33,88 | 34,06 | -0,47% | 11.860,00 |
| 09.09.2026 | 35,44 | 35,44 | 34,22 | 34,22 | -3,55% | 19.106,00 |
| 08.09.2026 | 35,58 | 35,70 | 34,96 | 35,48 | -0,62% | 5.717,00 |
| 07.09.2026 | 36,02 | 36,28 | 35,54 | 35,70 | -1,00% | 6.967,00 |
| 04.09.2026 | 37,54 | 37,60 | 35,12 | 36,06 | -3,99% | 37.995,00 |
| 03.09.2026 | 36,54 | 37,70 | 36,32 | 37,56 | 3,99% | 20.122,00 |
| 02.09.2026 | 37,82 | 37,82 | 35,94 | 36,12 | -4,29% | 20.359,00 |
| 01.09.2026 | 38,26 | 38,58 | 37,74 | 37,74 | -1,36% | 6.482,00 |
| 31.08.2026 | 37,92 | 38,50 | 37,90 | 38,26 | 0,79% | 9.508,00 |
| 28.08.2026 | 37,54 | 38,08 | 37,44 | 37,96 | 1,39% | 10.908,00 |
| 27.08.2026 | 36,90 | 37,98 | 36,84 | 37,44 | 1,52% | 8.716,00 |
| 26.08.2026 | 36,18 | 37,30 | 36,18 | 36,88 | 1,71% | 10.186,00 |
| 25.08.2026 | 36,08 | 36,58 | 36,04 | 36,26 | 0,61% | 8.645,00 |
| 24.08.2026 | 35,88 | 36,24 | 35,52 | 36,04 | 0,95% | 10.337,00 |
| 21.08.2026 | 35,10 | 35,96 | 35,10 | 35,70 | 1,83% | 16.183,00 |
| 20.08.2026 | 34,94 | 35,48 | 34,90 | 35,06 | 0,06% | 4.649,00 |
| 19.08.2026 | 35,24 | 35,32 | 34,48 | 35,04 | -0,79% | 6.888,00 |
| 18.08.2026 | 35,92 | 35,98 | 35,26 | 35,32 | -1,78% | 12.187,00 |
| 17.08.2026 | 35,18 | 36,56 | 34,64 | 35,96 | 1,75% | 16.000,00 |
| 14.08.2026 | 35,14 | 35,36 | 34,94 | 35,34 | 0,06% | 8.579,00 |
| 13.08.2026 | 34,86 | 35,32 | 34,50 | 35,32 | 1,85% | 18.834,00 |
| 12.08.2026 | 33,82 | 34,84 | 33,66 | 34,68 | 2,85% | 7.343,00 |
| 11.08.2026 | 34,10 | 34,38 | 33,72 | 33,72 | -1,58% | 7.126,00 |
| 10.08.2026 | 34,34 | 34,48 | 33,88 | 34,26 | 0,29% | 14.760,00 |
| 07.08.2026 | 34,94 | 35,22 | 33,80 | 34,16 | -2,12% | 29.524,00 |
| 06.08.2026 | 35,38 | 35,64 | 34,88 | 34,90 | -1,63% | 16.089,00 |
| 05.08.2026 | 35,76 | 35,92 | 34,76 | 35,48 | -0,73% | 22.145,00 |
| 04.08.2026 | 36,10 | 36,72 | 35,62 | 35,74 | -1,00% | 14.325,00 |
| 03.08.2026 | 36,30 | 36,56 | 35,54 | 36,10 | -0,88% | 19.050,00 |
| 31.07.2026 | 37,18 | 37,34 | 35,84 | 36,42 | -2,31% | 20.131,00 |
| 30.07.2026 | 36,60 | 37,66 | 36,18 | 37,28 | 1,08% | 5.807,00 |
| 29.07.2026 | 36,64 | 37,54 | 36,40 | 36,88 | 0,49% | 21.253,00 |
| 28.07.2026 | 37,40 | 37,40 | 36,40 | 36,70 | -1,98% | 11.745,00 |
| 27.07.2026 | 36,74 | 37,96 | 36,74 | 37,44 | 2,07% | 14.172,00 |
| 24.07.2026 | 36,28 | 37,50 | 36,22 | 36,68 | 1,05% | 17.780,00 |
| 23.07.2026 | 37,80 | 37,98 | 35,14 | 36,30 | -4,52% | 28.075,00 |
| 22.07.2026 | 36,70 | 38,46 | 36,04 | 38,02 | 4,39% | 37.992,00 |
| 21.07.2026 | 35,06 | 36,80 | 34,74 | 36,42 | 4,06% | 12.029,00 |
| 20.07.2026 | 35,00 | 35,50 | 34,78 | 35,00 | -0,96% | 10.161,00 |
| 17.07.2026 | 36,22 | 36,22 | 34,96 | 35,34 | -3,60% | 23.278,00 |
| 16.07.2026 | 37,02 | 37,18 | 36,34 | 36,66 | -0,97% | 14.687,00 |
| 15.07.2026 | 37,74 | 37,74 | 37,02 | 37,02 | -1,44% | 4.202,00 |
| 14.07.2026 | 37,76 | 37,96 | 36,88 | 37,56 | -0,63% | 9.959,00 |
| 13.07.2026 | 37,70 | 38,46 | 37,44 | 37,80 | -0,37% | 6.610,00 |
| 10.07.2026 | 38,06 | 38,38 | 37,64 | 37,94 | -0,63% | 2.970,00 |
| 09.07.2026 | 37,64 | 38,18 | 37,52 | 38,18 | 1,54% | 6.745,00 |
| 08.07.2026 | 37,96 | 38,02 | 36,48 | 37,60 | -0,63% | 14.381,00 |
| 07.07.2026 | 38,84 | 39,62 | 37,70 | 37,84 | -2,97% | 17.364,00 |
| 06.07.2026 | 37,74 | 39,46 | 37,74 | 39,00 | 2,42% | 34.547,00 |
| 03.07.2026 | 38,08 | 38,66 | 37,68 | 38,08 | 1,12% | 13.729,00 |
| 02.07.2026 | 37,00 | 38,40 | 35,52 | 37,66 | 1,18% | 32.247,00 |
| 01.07.2026 | 37,56 | 37,96 | 36,90 | 37,22 | -0,96% | 15.990,00 |
| 30.06.2026 | 37,54 | 38,22 | 37,40 | 37,58 | 0,59% | 8.703,00 |
| 29.06.2026 | 36,94 | 38,06 | 36,78 | 37,36 | 1,85% | 8.001,00 |
| 26.06.2026 | 36,70 | 36,96 | 34,56 | 36,68 | -0,11% | 21.924,00 |
| 25.06.2026 | 36,32 | 37,54 | 36,02 | 36,72 | 0,77% | 8.956,00 |
| 24.06.2026 | 37,80 | 37,94 | 36,18 | 36,44 | -3,55% | 15.806,00 |
| 23.06.2026 | 37,10 | 37,98 | 36,52 | 37,78 | 0,43% | 8.809,00 |
| 22.06.2026 | 37,38 | 38,32 | 37,36 | 37,62 | 0,32% | 15.972,00 |
| 19.06.2026 | 37,76 | 37,82 | 37,32 | 37,50 | -0,37% | 10.316,00 |
| 18.06.2026 | 37,50 | 37,94 | 36,82 | 37,64 | 0,16% | 6.372,00 |
| 17.06.2026 | 37,26 | 37,72 | 36,94 | 37,58 | 0,91% | 12.457,00 |
| 16.06.2026 | 37,26 | 37,76 | 36,72 | 37,24 | 0,70% | 11.787,00 |
| 15.06.2026 | 36,88 | 37,64 | 36,68 | 36,98 | 3,30% | 21.373,00 |
| 12.06.2026 | 35,20 | 36,50 | 34,90 | 35,80 | 2,58% | 46.599,00 |
| 11.06.2026 | 33,18 | 34,90 | 32,84 | 34,90 | 5,18% | 17.662,00 |
| 10.06.2026 | 33,24 | 33,36 | 32,32 | 33,18 | -1,37% | 21.376,00 |
| 09.06.2026 | 33,90 | 34,60 | 33,20 | 33,64 | -0,65% | 17.207,00 |
| 08.06.2026 | 33,68 | 35,14 | 33,38 | 33,86 | 0,77% | 15.827,00 |
| 05.06.2026 | 32,74 | 34,44 | 32,74 | 33,60 | 1,82% | 31.758,00 |
| 04.06.2026 | 31,72 | 33,22 | 31,50 | 33,00 | 3,51% | 16.186,00 |
| 03.06.2026 | 32,00 | 32,60 | 31,30 | 31,88 | -1,24% | 19.751,00 |
| 02.06.2026 | 33,28 | 33,82 | 31,90 | 32,28 | -2,65% | 18.548,00 |
| 01.06.2026 | 33,70 | 33,90 | 32,74 | 33,16 | -2,07% | 26.796,00 |
| 29.05.2026 | 33,16 | 34,08 | 33,12 | 33,86 | 2,54% | 16.066,00 |
| 28.05.2026 | 33,18 | 33,40 | 32,60 | 33,02 | -0,78% | 14.225,00 |
| 27.05.2026 | 32,30 | 33,36 | 32,30 | 33,28 | 3,29% | 24.825,00 |
| 26.05.2026 | 32,04 | 32,64 | 32,04 | 32,22 | -0,68% | 7.983,00 |
| 25.05.2026 | 31,64 | 32,52 | 31,62 | 32,44 | 3,58% | 12.761,00 |
| 22.05.2026 | 32,00 | 32,00 | 31,12 | 31,32 | -2,13% | 16.274,00 |
| 21.05.2026 | 31,86 | 32,10 | 31,58 | 32,00 | -0,44% | 16.795,00 |
| 20.05.2026 | 31,04 | 32,36 | 30,94 | 32,14 | 3,88% | 22.532,00 |
| 19.05.2026 | 29,94 | 31,54 | 29,94 | 30,94 | 2,86% | 26.377,00 |
| 18.05.2026 | 29,92 | 30,36 | 29,64 | 30,08 | -0,20% | 11.681,00 |
| 15.05.2026 | 30,60 | 30,66 | 29,98 | 30,14 | -1,95% | 26.915,00 |
| 14.05.2026 | 30,28 | 30,78 | 30,12 | 30,74 | 1,59% | 8.974,00 |
| 13.05.2026 | 30,24 | 30,50 | 29,88 | 30,26 | -0,26% | 30.796,00 |
| 12.05.2026 | 30,48 | 31,00 | 30,02 | 30,34 | -1,49% | 14.231,00 |
| 11.05.2026 | 30,42 | 30,98 | 30,32 | 30,80 | 1,58% | 12.278,00 |
| 08.05.2026 | 31,04 | 31,12 | 30,30 | 30,32 | -1,75% | 24.452,00 |
| 07.05.2026 | 30,58 | 31,56 | 30,50 | 30,86 | 0,00% | 10.824,00 |
| 06.05.2026 | 31,10 | 32,04 | 30,18 | 30,86 | 0,33% | 44.845,00 |
| 05.05.2026 | 30,54 | 31,28 | 30,38 | 30,76 | 0,72% | 31.542,00 |
| 04.05.2026 | 30,58 | 31,02 | 30,24 | 30,54 | -0,46% | 17.145,00 |