16,268€
-0,23%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 16,31 | 16,41 | 16,31 | 16,35 | 0,25% | 1.950,00 |
| 30.01.2025 | 15,89 | 16,39 | 15,89 | 16,31 | 2,68% | 550,00 |
| 29.01.2025 | 15,83 | 15,98 | 15,83 | 15,88 | 0,09% | 100,00 |
| 28.01.2025 | 16,27 | 16,27 | 15,87 | 15,87 | -2,25% | 60,00 |
| 27.01.2025 | 16,11 | 16,47 | 16,10 | 16,23 | -2,32% | 200,00 |
| 24.01.2025 | 16,66 | 16,66 | 16,51 | 16,62 | -0,92% | 60,00 |
| 23.01.2025 | 16,81 | 16,81 | 16,77 | 16,77 | 0,81% | - |
| 22.01.2025 | 16,61 | 16,72 | 16,52 | 16,64 | 0,51% | 237,00 |
| 21.01.2025 | 16,13 | 16,65 | 16,13 | 16,55 | 1,66% | 2.061,00 |
| 20.01.2025 | 16,16 | 16,37 | 16,16 | 16,28 | -0,46% | 1.800,00 |
| 17.01.2025 | 15,72 | 16,36 | 15,72 | 16,36 | 3,68% | 1.678,00 |
| 16.01.2025 | 15,53 | 15,78 | 15,53 | 15,78 | 1,19% | 10,00 |
| 15.01.2025 | 15,13 | 15,59 | 15,13 | 15,59 | 2,67% | - |
| 14.01.2025 | 15,01 | 15,19 | 15,01 | 15,19 | 1,17% | - |
| 13.01.2025 | 14,84 | 15,01 | 14,84 | 15,01 | -1,28% | 265,00 |
| 10.01.2025 | 15,50 | 15,50 | 15,21 | 15,21 | -2,31% | 10,00 |
| 09.01.2025 | 15,65 | 15,75 | 15,52 | 15,57 | -0,89% | 40,00 |
| 08.01.2025 | 15,42 | 15,80 | 15,42 | 15,71 | 1,78% | 345,00 |
| 07.01.2025 | 14,87 | 15,53 | 14,87 | 15,43 | 3,14% | 420,00 |
| 06.01.2025 | 14,65 | 14,97 | 14,65 | 14,96 | 1,87% | - |
| 03.01.2025 | 14,66 | 14,74 | 14,62 | 14,69 | 0,20% | 426,00 |
| 02.01.2025 | 14,79 | 14,80 | 14,66 | 14,66 | -0,85% | 10,00 |
| 30.12.2024 | 14,81 | 14,81 | 14,74 | 14,78 | -0,34% | 1.097,00 |
| 27.12.2024 | 14,41 | 14,87 | 14,41 | 14,83 | 1,23% | 292,00 |
| 23.12.2024 | 14,71 | 14,71 | 14,65 | 14,65 | -1,18% | 2.031,00 |
| 20.12.2024 | 14,73 | 14,83 | 14,58 | 14,83 | 0,30% | 2.300,00 |
| 19.12.2024 | 14,97 | 14,97 | 14,78 | 14,78 | -4,06% | - |
| 18.12.2024 | 15,27 | 15,72 | 15,27 | 15,41 | 0,29% | 2.068,00 |
| 17.12.2024 | 15,48 | 15,55 | 15,36 | 15,36 | -1,57% | - |
| 16.12.2024 | 15,48 | 15,61 | 15,48 | 15,61 | 0,48% | - |
| 13.12.2024 | 15,47 | 15,63 | 15,47 | 15,53 | 0,49% | 25,00 |
| 12.12.2024 | 15,24 | 15,46 | 15,24 | 15,46 | 1,08% | 100,00 |
| 11.12.2024 | 15,16 | 15,32 | 15,16 | 15,29 | 0,89% | 210,00 |
| 10.12.2024 | 15,23 | 15,31 | 15,16 | 15,16 | -0,82% | 204,00 |
| 09.12.2024 | 15,39 | 15,52 | 15,28 | 15,28 | -0,81% | 600,00 |
| 06.12.2024 | 15,06 | 15,45 | 15,06 | 15,41 | 1,82% | 675,00 |
| 05.12.2024 | 14,44 | 15,13 | 14,41 | 15,13 | 3,67% | 490,00 |
| 04.12.2024 | 13,50 | 14,60 | 13,48 | 14,60 | 7,55% | 240,00 |
| 03.12.2024 | 13,35 | 13,57 | 13,35 | 13,57 | 1,65% | - |
| 02.12.2024 | 13,56 | 13,56 | 13,32 | 13,35 | -1,37% | 2,00 |
| 29.11.2024 | 13,50 | 13,59 | 13,50 | 13,54 | 0,26% | 300,00 |
| 28.11.2024 | 13,45 | 13,62 | 13,45 | 13,50 | 0,37% | 721,00 |
| 27.11.2024 | 13,21 | 13,45 | 13,21 | 13,45 | 0,75% | - |
| 26.11.2024 | 13,31 | 13,36 | 13,31 | 13,35 | -0,52% | 5,00 |
| 25.11.2024 | 13,31 | 13,51 | 12,82 | 13,42 | 0,75% | 595,00 |
| 22.11.2024 | 13,19 | 13,34 | 13,19 | 13,32 | 0,99% | - |
| 21.11.2024 | 13,41 | 13,41 | 13,13 | 13,19 | -1,53% | 445,00 |
| 20.11.2024 | 13,32 | 13,40 | 13,32 | 13,40 | 0,37% | - |
| 19.11.2024 | 13,25 | 13,35 | 13,13 | 13,35 | 0,38% | 512,00 |
| 18.11.2024 | 13,51 | 13,59 | 13,29 | 13,30 | -1,66% | - |
| 15.11.2024 | 13,67 | 13,67 | 13,51 | 13,52 | -1,39% | - |
| 14.11.2024 | 13,65 | 13,71 | 13,60 | 13,71 | 0,18% | 4,00 |
| 13.11.2024 | 13,67 | 13,74 | 13,66 | 13,69 | -0,33% | - |
| 12.11.2024 | 13,72 | 13,74 | 13,72 | 13,73 | -0,40% | - |
| 11.11.2024 | 13,70 | 13,85 | 13,60 | 13,79 | 1,10% | 1.050,00 |
| 08.11.2024 | 13,69 | 13,74 | 13,62 | 13,64 | -1,09% | 83,00 |
| 07.11.2024 | 13,85 | 13,85 | 13,79 | 13,79 | -0,83% | - |
| 06.11.2024 | 13,82 | 13,93 | 13,82 | 13,90 | 0,98% | 295,00 |
| 05.11.2024 | 13,43 | 13,77 | 13,43 | 13,77 | 2,08% | - |
| 04.11.2024 | 13,38 | 13,49 | 13,38 | 13,49 | 0,07% | - |
| 01.11.2024 | 13,51 | 13,62 | 13,48 | 13,48 | -0,55% | - |
| 31.10.2024 | 13,25 | 13,55 | 13,25 | 13,55 | 4,43% | - |
| 30.10.2024 | 13,27 | 13,27 | 12,98 | 12,98 | -2,44% | 480,00 |
| 29.10.2024 | 13,72 | 13,81 | 13,30 | 13,30 | -3,38% | 200,00 |
| 28.10.2024 | 13,70 | 13,77 | 13,63 | 13,77 | 0,00% | 288,00 |
| 25.10.2024 | 13,87 | 13,87 | 13,56 | 13,77 | -1,15% | 300,00 |
| 24.10.2024 | 14,07 | 14,18 | 13,93 | 13,93 | -1,94% | 20,00 |
| 23.10.2024 | 14,49 | 14,60 | 13,86 | 14,20 | 0,71% | 1.261,00 |
| 22.10.2024 | 15,01 | 15,01 | 14,10 | 14,10 | -5,50% | 800,00 |
| 21.10.2024 | 14,83 | 15,10 | 14,83 | 14,92 | 0,13% | - |
| 18.10.2024 | 14,37 | 14,90 | 14,37 | 14,90 | 3,11% | 3.000,00 |
| 17.10.2024 | 14,46 | 14,48 | 14,41 | 14,45 | -0,41% | 120,00 |
| 16.10.2024 | 14,41 | 14,60 | 14,41 | 14,51 | 0,90% | 855,00 |
| 15.10.2024 | 14,21 | 14,38 | 14,16 | 14,38 | 1,34% | 30,00 |
| 14.10.2024 | 13,95 | 14,19 | 13,95 | 14,19 | 1,39% | 20,00 |
| 11.10.2024 | 13,92 | 14,00 | 13,92 | 14,00 | 0,21% | - |
| 10.10.2024 | 14,02 | 14,21 | 13,97 | 13,97 | 1,38% | 100,00 |
| 09.10.2024 | 13,84 | 13,84 | 13,78 | 13,78 | -0,97% | 5,00 |
| 08.10.2024 | 13,72 | 13,91 | 13,72 | 13,91 | 0,47% | - |
| 07.10.2024 | 13,85 | 13,85 | 13,75 | 13,85 | 0,11% | 40,00 |
| 04.10.2024 | 13,41 | 13,83 | 13,41 | 13,83 | 2,75% | - |
| 03.10.2024 | 13,71 | 13,71 | 13,46 | 13,46 | -1,79% | 8,00 |
| 02.10.2024 | 13,57 | 13,85 | 13,57 | 13,71 | 0,04% | 530,00 |
| 01.10.2024 | 12,96 | 13,72 | 12,96 | 13,70 | 6,95% | 75,00 |
| 30.09.2024 | 12,81 | 12,83 | 12,81 | 12,81 | 0,31% | - |
| 27.09.2024 | 12,78 | 12,82 | 12,77 | 12,77 | 0,04% | 10,00 |
| 26.09.2024 | 12,42 | 12,79 | 12,42 | 12,77 | 2,61% | 35,00 |
| 25.09.2024 | 12,37 | 12,44 | 12,37 | 12,44 | 0,28% | - |
| 24.09.2024 | 12,41 | 12,62 | 12,41 | 12,41 | -0,12% | 200,00 |
| 23.09.2024 | 12,32 | 12,44 | 12,32 | 12,42 | 0,28% | 316,00 |
| 20.09.2024 | 12,60 | 12,60 | 12,38 | 12,39 | -1,51% | - |
| 19.09.2024 | 12,22 | 12,58 | 12,12 | 12,58 | 3,71% | 8,00 |
| 18.09.2024 | 12,15 | 12,20 | 12,13 | 12,13 | -1,14% | - |
| 17.09.2024 | 12,14 | 12,27 | 12,14 | 12,27 | 0,95% | - |
| 16.09.2024 | 12,31 | 12,31 | 12,15 | 12,15 | -1,70% | - |
| 13.09.2024 | 12,31 | 12,39 | 12,31 | 12,36 | 1,15% | - |
| 12.09.2024 | 12,19 | 12,30 | 12,15 | 12,22 | 1,37% | 16,00 |
| 11.09.2024 | 12,06 | 12,12 | 12,06 | 12,06 | 0,54% | - |
| 10.09.2024 | 11,96 | 11,99 | 11,96 | 11,99 | 0,00% | - |
| 09.09.2024 | 11,98 | 12,03 | 11,98 | 11,99 | 0,21% | - |