18,738€
-1,46%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 19,08 | 19,26 | 18,65 | 18,71 | -1,63% | 228.556,00 |
| 10.03.2025 | 19,90 | 19,93 | 19,02 | 19,02 | -4,33% | 361.365,00 |
| 07.03.2025 | 20,01 | 20,11 | 19,54 | 19,88 | -2,09% | 443.587,00 |
| 06.03.2025 | 19,70 | 20,43 | 19,49 | 20,30 | 4,10% | 726.208,00 |
| 05.03.2025 | 18,85 | 19,50 | 18,81 | 19,50 | 6,38% | 692.734,00 |
| 04.03.2025 | 18,98 | 18,99 | 18,28 | 18,33 | -3,60% | 273.010,00 |
| 03.03.2025 | 19,06 | 19,13 | 18,83 | 19,02 | 0,29% | 214.148,00 |
| 28.02.2025 | 18,96 | 19,00 | 18,77 | 18,96 | -1,25% | 461.624,00 |
| 27.02.2025 | 19,20 | 19,28 | 19,01 | 19,20 | -0,13% | 389.245,00 |
| 26.02.2025 | 19,20 | 19,33 | 18,99 | 19,23 | 2,51% | 702.063,00 |
| 25.02.2025 | 18,50 | 19,16 | 18,25 | 18,76 | -1,37% | 808.026,00 |
| 24.02.2025 | 18,91 | 19,02 | 18,58 | 19,02 | 0,58% | 540.500,00 |
| 21.02.2025 | 18,60 | 18,91 | 18,55 | 18,91 | 2,41% | 424.568,00 |
| 20.02.2025 | 18,55 | 18,69 | 18,31 | 18,46 | 0,16% | 251.340,00 |
| 19.02.2025 | 18,69 | 18,69 | 18,31 | 18,43 | -1,34% | 143.825,00 |
| 18.02.2025 | 18,55 | 18,68 | 18,37 | 18,68 | 0,97% | 224.811,00 |
| 17.02.2025 | 18,60 | 18,64 | 18,39 | 18,50 | -0,22% | 265.287,00 |
| 14.02.2025 | 18,25 | 18,60 | 18,23 | 18,54 | 1,31% | 409.398,00 |
| 13.02.2025 | 18,39 | 18,66 | 18,20 | 18,30 | 2,95% | 506.554,00 |
| 12.02.2025 | 17,90 | 17,93 | 17,56 | 17,78 | -0,86% | 247.166,00 |
| 11.02.2025 | 18,00 | 18,11 | 17,80 | 17,93 | -0,17% | 313.820,00 |
| 10.02.2025 | 17,76 | 18,10 | 17,66 | 17,96 | 1,33% | 370.917,00 |
| 07.02.2025 | 17,79 | 17,94 | 17,69 | 17,73 | -0,20% | 418.834,00 |
| 06.02.2025 | 17,64 | 17,79 | 17,47 | 17,76 | 0,65% | 242.193,00 |
| 05.02.2025 | 16,81 | 17,65 | 16,79 | 17,65 | 6,68% | 879.290,00 |
| 04.02.2025 | 16,32 | 16,58 | 16,26 | 16,54 | 0,92% | 262.104,00 |
| 03.02.2025 | 16,00 | 16,39 | 15,94 | 16,39 | 0,09% | 198.935,00 |
| 31.01.2025 | 16,35 | 16,59 | 16,33 | 16,38 | 0,15% | 150.127,00 |
| 30.01.2025 | 15,96 | 16,47 | 15,95 | 16,35 | 2,67% | 198.532,00 |
| 29.01.2025 | 16,00 | 16,10 | 15,90 | 15,93 | 0,38% | 235.760,00 |
| 28.01.2025 | 16,27 | 16,27 | 15,84 | 15,87 | -2,49% | 261.844,00 |
| 27.01.2025 | 16,28 | 16,49 | 16,00 | 16,27 | -2,08% | 204.717,00 |
| 24.01.2025 | 16,67 | 16,77 | 16,38 | 16,62 | -1,01% | 271.906,00 |
| 23.01.2025 | 16,71 | 16,82 | 16,53 | 16,79 | 0,51% | 170.573,00 |
| 22.01.2025 | 16,63 | 16,76 | 16,45 | 16,70 | 0,63% | 195.715,00 |
| 21.01.2025 | 16,23 | 16,68 | 16,15 | 16,60 | 2,47% | 347.078,00 |
| 20.01.2025 | 16,36 | 16,43 | 16,20 | 16,20 | -0,67% | 218.433,00 |
| 17.01.2025 | 15,89 | 16,31 | 15,81 | 16,31 | 3,46% | 316.256,00 |
| 16.01.2025 | 15,68 | 15,80 | 15,47 | 15,76 | 1,29% | 302.792,00 |
| 15.01.2025 | 15,30 | 15,61 | 15,25 | 15,56 | 2,23% | 201.806,00 |
| 14.01.2025 | 15,20 | 15,40 | 14,95 | 15,22 | 1,33% | 209.452,00 |
| 13.01.2025 | 14,89 | 15,05 | 14,81 | 15,02 | -1,41% | 175.546,00 |
| 10.01.2025 | 15,55 | 15,55 | 15,14 | 15,24 | -2,03% | 101.202,00 |
| 09.01.2025 | 15,68 | 15,79 | 15,46 | 15,55 | -1,11% | 191.747,00 |
| 08.01.2025 | 15,53 | 15,88 | 15,42 | 15,73 | 0,93% | 372.592,00 |
| 07.01.2025 | 14,96 | 15,59 | 14,78 | 15,58 | 4,21% | 467.235,00 |
| 06.01.2025 | 14,64 | 14,99 | 14,64 | 14,95 | 2,05% | 209.648,00 |
| 03.01.2025 | 14,75 | 14,78 | 14,60 | 14,65 | -0,68% | 115.730,00 |
| 02.01.2025 | 14,80 | 14,92 | 14,61 | 14,75 | -0,17% | 202.342,00 |
| 30.12.2024 | 14,85 | 14,86 | 14,66 | 14,78 | -0,71% | 86.110,00 |
| 27.12.2024 | 14,64 | 14,92 | 14,63 | 14,88 | 1,09% | 120.586,00 |
| 23.12.2024 | 14,85 | 14,85 | 14,60 | 14,72 | -0,44% | 101.843,00 |
| 20.12.2024 | 14,73 | 14,84 | 14,51 | 14,79 | -0,54% | 371.188,00 |
| 19.12.2024 | 14,93 | 14,98 | 14,62 | 14,87 | -3,66% | 413.147,00 |
| 18.12.2024 | 15,36 | 15,74 | 15,36 | 15,43 | 0,69% | 128.228,00 |
| 17.12.2024 | 15,60 | 15,66 | 15,27 | 15,33 | -1,54% | 221.714,00 |
| 16.12.2024 | 15,54 | 15,63 | 15,43 | 15,57 | -0,22% | 147.702,00 |
| 13.12.2024 | 15,57 | 15,97 | 15,38 | 15,60 | 0,48% | 419.712,00 |
| 12.12.2024 | 15,30 | 15,64 | 15,27 | 15,53 | 1,57% | 167.918,00 |
| 11.12.2024 | 15,17 | 15,36 | 15,11 | 15,29 | 0,56% | 175.692,00 |
| 10.12.2024 | 15,31 | 15,37 | 15,12 | 15,20 | -0,65% | 259.341,00 |
| 09.12.2024 | 15,55 | 15,60 | 15,26 | 15,30 | -0,97% | 487.537,00 |
| 06.12.2024 | 15,16 | 15,48 | 15,03 | 15,45 | 2,32% | 456.108,00 |
| 05.12.2024 | 14,50 | 15,55 | 14,47 | 15,10 | 4,03% | 793.443,00 |
| 04.12.2024 | 13,69 | 14,83 | 13,69 | 14,52 | 6,96% | 893.886,00 |
| 03.12.2024 | 13,40 | 13,63 | 13,36 | 13,57 | 1,27% | 161.357,00 |
| 02.12.2024 | 13,54 | 13,54 | 13,30 | 13,40 | -1,33% | 262.888,00 |
| 29.11.2024 | 13,53 | 13,66 | 13,48 | 13,58 | 0,26% | 125.909,00 |
| 28.11.2024 | 13,54 | 13,70 | 13,48 | 13,55 | 0,44% | 136.612,00 |
| 27.11.2024 | 13,27 | 13,49 | 13,23 | 13,49 | 1,16% | 106.545,00 |
| 26.11.2024 | 13,36 | 13,39 | 13,25 | 13,33 | -0,37% | 90.030,00 |
| 25.11.2024 | 13,40 | 13,54 | 13,24 | 13,38 | 0,45% | 382.680,00 |
| 22.11.2024 | 13,21 | 13,43 | 13,19 | 13,32 | 0,68% | 188.368,00 |
| 21.11.2024 | 13,33 | 13,35 | 13,12 | 13,23 | -0,79% | 153.425,00 |
| 20.11.2024 | 13,42 | 13,44 | 13,26 | 13,34 | 0,15% | 204.505,00 |
| 19.11.2024 | 13,34 | 13,43 | 12,96 | 13,32 | 0,11% | 229.155,00 |
| 18.11.2024 | 13,51 | 13,60 | 13,28 | 13,30 | -1,55% | 246.937,00 |
| 15.11.2024 | 13,68 | 13,69 | 13,50 | 13,51 | -1,78% | 198.139,00 |
| 14.11.2024 | 13,70 | 13,79 | 13,56 | 13,76 | 0,66% | 132.738,00 |
| 13.11.2024 | 13,70 | 13,95 | 13,52 | 13,67 | -0,51% | 210.578,00 |
| 12.11.2024 | 13,75 | 13,86 | 13,70 | 13,74 | -0,36% | 113.438,00 |
| 11.11.2024 | 13,71 | 13,95 | 13,71 | 13,79 | 1,29% | 280.080,00 |
| 08.11.2024 | 13,75 | 13,82 | 13,60 | 13,61 | -0,80% | 103.335,00 |
| 07.11.2024 | 13,87 | 13,94 | 13,49 | 13,72 | -1,12% | 286.628,00 |
| 06.11.2024 | 13,80 | 14,03 | 13,79 | 13,88 | 1,02% | 221.987,00 |
| 05.11.2024 | 13,48 | 13,87 | 13,48 | 13,74 | 1,82% | 173.525,00 |
| 04.11.2024 | 13,36 | 13,52 | 13,36 | 13,49 | 0,48% | 143.609,00 |
| 01.11.2024 | 13,56 | 13,64 | 13,42 | 13,43 | -0,56% | 104.298,00 |
| 31.10.2024 | 13,40 | 13,56 | 13,15 | 13,50 | 4,05% | 417.390,00 |
| 30.10.2024 | 13,19 | 13,40 | 12,98 | 12,98 | -2,26% | 308.234,00 |
| 29.10.2024 | 13,75 | 13,85 | 13,18 | 13,28 | -3,10% | 338.423,00 |
| 28.10.2024 | 13,79 | 14,04 | 13,70 | 13,70 | -0,15% | 233.946,00 |
| 25.10.2024 | 13,89 | 13,89 | 13,51 | 13,72 | -1,08% | 278.742,00 |
| 24.10.2024 | 13,99 | 14,32 | 13,87 | 13,87 | -1,94% | 364.668,00 |
| 23.10.2024 | 14,30 | 14,44 | 13,59 | 14,15 | -4,68% | 561.400,00 |
| 22.10.2024 | 14,95 | 14,98 | 14,49 | 14,84 | -0,90% | 285.774,00 |
| 21.10.2024 | 14,95 | 15,25 | 14,91 | 14,98 | 0,40% | 277.621,00 |
| 18.10.2024 | 14,46 | 15,32 | 14,45 | 14,92 | 3,58% | 558.855,00 |
| 17.10.2024 | 14,52 | 14,58 | 14,39 | 14,40 | -0,69% | 144.505,00 |
| 16.10.2024 | 14,41 | 14,73 | 14,36 | 14,50 | 0,55% | 163.106,00 |