25,560€
-1,92%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 25,62 | 26,02 | 25,34 | 25,56 | -1,92% | 434.522,00 |
| 09.10.2026 | 26,24 | 26,54 | 25,76 | 26,06 | 0,85% | 311.616,00 |
| 08.10.2026 | 25,12 | 26,24 | 25,06 | 25,84 | 1,57% | 348.281,00 |
| 07.10.2026 | 26,12 | 26,54 | 25,30 | 25,44 | -3,71% | 519.292,00 |
| 06.10.2026 | 28,50 | 28,58 | 26,28 | 26,42 | -7,10% | 656.524,00 |
| 05.10.2026 | 27,42 | 28,44 | 27,34 | 28,44 | 4,18% | 382.787,00 |
| 02.10.2026 | 28,30 | 28,42 | 27,00 | 27,30 | -2,50% | 600.348,00 |
| 01.10.2026 | 29,02 | 29,10 | 28,00 | 28,00 | -4,18% | 379.424,00 |
| 30.09.2026 | 29,68 | 29,88 | 29,18 | 29,22 | -0,95% | 243.896,00 |
| 29.09.2026 | 29,14 | 29,86 | 29,14 | 29,50 | 1,72% | 357.551,00 |
| 28.09.2026 | 28,78 | 29,24 | 28,08 | 29,00 | 0,35% | 581.894,00 |
| 25.09.2026 | 30,38 | 30,68 | 28,10 | 28,90 | -4,05% | 788.963,00 |
| 24.09.2026 | 30,40 | 30,70 | 30,12 | 30,12 | -2,08% | 225.513,00 |
| 23.09.2026 | 31,42 | 31,86 | 30,54 | 30,76 | -1,41% | 395.994,00 |
| 22.09.2026 | 32,06 | 32,56 | 31,20 | 31,20 | -2,86% | 357.068,00 |
| 21.09.2026 | 30,38 | 32,16 | 30,04 | 32,12 | 7,35% | 396.557,00 |
| 18.09.2026 | 30,00 | 30,16 | 29,66 | 29,92 | -0,27% | 569.612,00 |
| 17.09.2026 | 29,78 | 30,24 | 29,54 | 30,00 | 0,40% | 543.104,00 |
| 16.09.2026 | 30,64 | 30,64 | 29,58 | 29,88 | -1,78% | 415.765,00 |
| 15.09.2026 | 30,74 | 30,74 | 30,04 | 30,42 | -1,62% | 387.532,00 |
| 14.09.2026 | 31,30 | 31,56 | 30,50 | 30,92 | -2,03% | 334.473,00 |
| 11.09.2026 | 30,80 | 32,70 | 30,54 | 31,56 | -7,88% | 1.458.510,00 |
| 10.09.2026 | 34,72 | 34,96 | 33,86 | 34,26 | 0,00% | 216.864,00 |
| 09.09.2026 | 35,26 | 35,26 | 34,22 | 34,26 | -3,55% | 275.974,00 |
| 08.09.2026 | 35,20 | 35,74 | 34,94 | 35,52 | 0,17% | 184.807,00 |
| 07.09.2026 | 36,26 | 36,28 | 35,46 | 35,46 | -1,88% | 173.419,00 |
| 04.09.2026 | 37,58 | 37,60 | 35,10 | 36,14 | -3,52% | 249.902,00 |
| 03.09.2026 | 36,96 | 37,70 | 36,30 | 37,46 | 3,48% | 201.083,00 |
| 02.09.2026 | 37,66 | 37,78 | 35,90 | 36,20 | -4,54% | 376.174,00 |
| 01.09.2026 | 38,20 | 38,60 | 37,78 | 37,92 | -1,25% | 212.179,00 |
| 31.08.2026 | 37,78 | 38,50 | 37,74 | 38,40 | 0,73% | 431.006,00 |
| 28.08.2026 | 37,70 | 38,12 | 37,40 | 38,12 | 1,60% | 209.018,00 |
| 27.08.2026 | 37,18 | 38,02 | 36,82 | 37,52 | 1,74% | 262.796,00 |
| 26.08.2026 | 36,30 | 37,30 | 36,30 | 36,88 | 1,88% | 154.575,00 |
| 25.08.2026 | 36,26 | 36,60 | 36,02 | 36,20 | 0,39% | 181.941,00 |
| 24.08.2026 | 35,84 | 36,28 | 35,50 | 36,06 | 0,73% | 174.206,00 |
| 21.08.2026 | 35,04 | 35,92 | 34,94 | 35,80 | 2,23% | 214.877,00 |
| 20.08.2026 | 34,96 | 35,48 | 34,86 | 35,02 | 0,00% | 200.878,00 |
| 19.08.2026 | 35,34 | 35,44 | 34,48 | 35,02 | -0,85% | 198.333,00 |
| 18.08.2026 | 35,90 | 35,96 | 35,26 | 35,32 | -1,78% | 166.173,00 |
| 17.08.2026 | 35,24 | 36,58 | 34,60 | 35,96 | 1,99% | 286.485,00 |
| 14.08.2026 | 35,36 | 35,36 | 34,86 | 35,26 | 0,00% | 149.168,00 |
| 13.08.2026 | 35,08 | 35,34 | 34,46 | 35,26 | 1,21% | 390.187,00 |
| 12.08.2026 | 33,78 | 34,84 | 33,64 | 34,84 | 3,02% | 329.733,00 |
| 11.08.2026 | 34,48 | 34,48 | 33,74 | 33,82 | -1,57% | 333.192,00 |
| 10.08.2026 | 34,12 | 34,46 | 33,80 | 34,36 | 0,88% | 395.431,00 |
| 07.08.2026 | 34,90 | 34,94 | 33,84 | 34,06 | -2,13% | 349.397,00 |
| 06.08.2026 | 35,58 | 35,66 | 34,80 | 34,80 | -1,69% | 232.770,00 |
| 05.08.2026 | 35,62 | 35,90 | 34,72 | 35,40 | -0,62% | 335.315,00 |
| 04.08.2026 | 36,16 | 36,70 | 35,62 | 35,62 | -1,27% | 327.060,00 |
| 03.08.2026 | 36,54 | 36,54 | 35,54 | 36,08 | -0,61% | 269.098,00 |
| 31.07.2026 | 37,50 | 37,50 | 35,88 | 36,30 | -2,31% | 177.143,00 |
| 30.07.2026 | 36,50 | 37,68 | 36,26 | 37,16 | 1,14% | 175.619,00 |
| 29.07.2026 | 36,94 | 37,56 | 36,54 | 36,74 | 0,11% | 222.158,00 |
| 28.07.2026 | 37,60 | 37,62 | 36,38 | 36,70 | -1,82% | 196.606,00 |
| 27.07.2026 | 37,10 | 38,00 | 36,96 | 37,38 | 1,80% | 225.510,00 |
| 24.07.2026 | 36,44 | 37,54 | 36,22 | 36,72 | 1,21% | 192.757,00 |
| 23.07.2026 | 37,70 | 37,70 | 35,10 | 36,28 | -0,27% | 640.465,00 |
| 22.07.2026 | 36,74 | 36,98 | 36,08 | 36,38 | -0,71% | 269.838,00 |
| 21.07.2026 | 35,00 | 36,64 | 34,74 | 36,64 | 4,57% | 262.242,00 |
| 20.07.2026 | 35,20 | 35,58 | 34,90 | 35,04 | -1,18% | 213.433,00 |
| 17.07.2026 | 36,14 | 36,22 | 34,92 | 35,46 | -3,43% | 235.471,00 |
| 16.07.2026 | 37,24 | 37,24 | 36,30 | 36,72 | -0,86% | 237.613,00 |
| 15.07.2026 | 37,98 | 37,98 | 37,02 | 37,04 | -1,80% | 254.149,00 |
| 14.07.2026 | 37,80 | 38,02 | 36,82 | 37,72 | -0,74% | 222.836,00 |
| 13.07.2026 | 38,20 | 38,50 | 37,34 | 38,00 | -0,47% | 294.520,00 |
| 10.07.2026 | 38,14 | 38,38 | 37,60 | 38,18 | 0,00% | 217.346,00 |
| 09.07.2026 | 37,70 | 38,18 | 37,54 | 38,18 | 1,92% | 209.696,00 |
| 08.07.2026 | 37,88 | 37,88 | 36,48 | 37,46 | -1,27% | 273.505,00 |
| 07.07.2026 | 39,34 | 39,70 | 37,62 | 37,94 | -3,36% | 271.630,00 |
| 06.07.2026 | 38,00 | 39,50 | 38,00 | 39,26 | 3,64% | 435.233,00 |
| 03.07.2026 | 38,00 | 38,70 | 37,76 | 37,88 | 0,32% | 195.612,00 |
| 02.07.2026 | 36,88 | 38,42 | 36,30 | 37,76 | 2,00% | 400.281,00 |
| 01.07.2026 | 37,58 | 38,00 | 36,92 | 37,02 | -1,28% | 366.706,00 |
| 30.06.2026 | 37,88 | 38,26 | 37,36 | 37,50 | 0,37% | 257.534,00 |
| 29.06.2026 | 37,24 | 38,10 | 36,94 | 37,36 | 1,19% | 250.935,00 |
| 26.06.2026 | 36,34 | 36,92 | 33,92 | 36,92 | 0,44% | 757.663,00 |
| 25.06.2026 | 36,56 | 37,54 | 36,00 | 36,76 | 0,99% | 258.012,00 |
| 24.06.2026 | 37,20 | 37,32 | 36,20 | 36,40 | -3,91% | 399.787,00 |
| 23.06.2026 | 37,26 | 37,88 | 36,56 | 37,88 | 0,91% | 215.809,00 |
| 22.06.2026 | 37,68 | 38,34 | 37,42 | 37,54 | -0,21% | 241.992,00 |
| 19.06.2026 | 37,80 | 37,92 | 37,32 | 37,62 | -0,63% | 445.555,00 |
| 18.06.2026 | 37,56 | 37,98 | 37,38 | 37,86 | 0,42% | 264.061,00 |
| 17.06.2026 | 37,32 | 37,70 | 36,94 | 37,70 | 1,24% | 215.432,00 |
| 16.06.2026 | 37,00 | 37,78 | 36,98 | 37,24 | 0,54% | 251.230,00 |
| 15.06.2026 | 37,26 | 37,72 | 36,64 | 37,04 | 2,55% | 292.489,00 |
| 12.06.2026 | 35,76 | 36,60 | 35,20 | 36,12 | 6,11% | 420.766,00 |
| 11.06.2026 | 32,82 | 34,16 | 32,80 | 34,04 | 3,09% | 278.353,00 |
| 10.06.2026 | 33,32 | 33,42 | 32,24 | 33,02 | -1,14% | 335.672,00 |
| 09.06.2026 | 33,94 | 34,66 | 33,40 | 33,40 | -1,42% | 235.309,00 |
| 08.06.2026 | 33,30 | 35,12 | 33,18 | 33,88 | 0,00% | 375.427,00 |
| 05.06.2026 | 32,98 | 34,50 | 32,90 | 33,88 | 2,85% | 283.727,00 |
| 04.06.2026 | 32,02 | 33,28 | 31,94 | 32,94 | 2,94% | 195.682,00 |
| 03.06.2026 | 31,80 | 32,62 | 31,28 | 32,00 | -0,81% | 293.006,00 |
| 02.06.2026 | 33,26 | 33,86 | 31,88 | 32,26 | -2,60% | 236.075,00 |
| 01.06.2026 | 33,86 | 33,90 | 32,74 | 33,12 | -2,07% | 161.326,00 |
| 29.05.2026 | 33,24 | 34,12 | 33,18 | 33,82 | 2,42% | 332.725,00 |
| 28.05.2026 | 33,12 | 33,40 | 32,58 | 33,02 | -0,60% | 271.048,00 |
| 27.05.2026 | 32,40 | 33,38 | 32,26 | 33,22 | 2,98% | 337.690,00 |
| 26.05.2026 | 32,18 | 32,70 | 32,12 | 32,26 | -0,55% | 209.194,00 |