31,750€
-2,07%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 31,50 | 31,98 | 31,50 | 31,68 | -2,28% | 870,00 |
| 16.10.2025 | 31,58 | 32,64 | 31,58 | 32,42 | 4,04% | - |
| 15.10.2025 | 31,04 | 31,80 | 30,84 | 31,16 | 0,78% | 448,00 |
| 14.10.2025 | 30,92 | 30,94 | 30,50 | 30,92 | -0,45% | - |
| 13.10.2025 | 30,68 | 31,06 | 30,68 | 31,06 | 0,91% | 907,00 |
| 10.10.2025 | 31,62 | 31,62 | 30,42 | 30,78 | -0,84% | 2.346,00 |
| 09.10.2025 | 30,16 | 31,30 | 30,06 | 31,04 | 2,58% | 280,00 |
| 08.10.2025 | 30,22 | 30,40 | 30,22 | 30,26 | -0,26% | - |
| 07.10.2025 | 30,28 | 30,50 | 30,26 | 30,34 | 0,07% | 800,00 |
| 06.10.2025 | 28,58 | 30,44 | 28,52 | 30,32 | 5,28% | 2.094,00 |
| 03.10.2025 | 28,14 | 28,82 | 28,12 | 28,80 | 2,42% | 75,00 |
| 02.10.2025 | 28,02 | 28,16 | 28,02 | 28,12 | 1,15% | - |
| 01.10.2025 | 27,80 | 27,86 | 27,40 | 27,80 | 0,00% | 356,00 |
| 30.09.2025 | 27,44 | 27,94 | 27,44 | 27,80 | 0,29% | 40,00 |
| 29.09.2025 | 27,28 | 27,72 | 27,28 | 27,72 | 1,69% | - |
| 26.09.2025 | 28,04 | 28,04 | 27,26 | 27,26 | -2,64% | 693,00 |
| 25.09.2025 | 27,78 | 28,10 | 27,48 | 28,00 | 1,01% | 103,00 |
| 24.09.2025 | 27,46 | 27,72 | 27,46 | 27,72 | 1,39% | 50,00 |
| 23.09.2025 | 27,34 | 27,38 | 27,22 | 27,34 | 0,15% | 367,00 |
| 22.09.2025 | 27,12 | 27,48 | 27,10 | 27,30 | 0,29% | 887,00 |
| 19.09.2025 | 27,08 | 27,22 | 26,92 | 27,22 | 0,52% | 736,00 |
| 18.09.2025 | 26,84 | 27,20 | 26,84 | 27,08 | 0,74% | 200,00 |
| 17.09.2025 | 27,00 | 27,12 | 26,88 | 26,88 | -0,44% | - |
| 16.09.2025 | 27,44 | 27,46 | 27,00 | 27,00 | -1,53% | 750,00 |
| 15.09.2025 | 27,50 | 27,50 | 27,36 | 27,42 | -0,44% | 28,00 |
| 12.09.2025 | 27,42 | 27,92 | 27,42 | 27,54 | -0,54% | - |
| 11.09.2025 | 27,66 | 27,95 | 27,50 | 27,69 | 0,40% | - |
| 10.09.2025 | 27,20 | 27,74 | 27,20 | 27,58 | 1,92% | - |
| 09.09.2025 | 27,29 | 27,38 | 27,03 | 27,06 | -1,20% | - |
| 08.09.2025 | 27,20 | 27,54 | 27,06 | 27,39 | 0,92% | - |
| 05.09.2025 | 27,46 | 27,62 | 27,14 | 27,14 | -1,17% | - |
| 04.09.2025 | 27,04 | 27,46 | 27,00 | 27,46 | 0,81% | 250,00 |
| 03.09.2025 | 27,06 | 27,26 | 27,06 | 27,24 | 0,89% | 65,00 |
| 02.09.2025 | 27,72 | 27,72 | 26,94 | 27,00 | -2,95% | 445,00 |
| 01.09.2025 | 28,02 | 28,42 | 27,80 | 27,82 | -1,56% | 50,00 |
| 29.08.2025 | 28,52 | 28,66 | 28,26 | 28,26 | -1,74% | - |
| 28.08.2025 | 28,56 | 28,76 | 28,56 | 28,76 | 0,84% | - |
| 27.08.2025 | 28,62 | 28,62 | 28,50 | 28,52 | -1,18% | 191,00 |
| 26.08.2025 | 28,82 | 28,86 | 28,32 | 28,86 | -0,48% | 100,00 |
| 25.08.2025 | 28,60 | 29,00 | 28,34 | 29,00 | 0,83% | 1.118,00 |
| 22.08.2025 | 28,02 | 28,76 | 28,02 | 28,76 | 2,06% | 150,00 |
| 21.08.2025 | 27,94 | 28,20 | 27,94 | 28,18 | 0,64% | 8,00 |
| 20.08.2025 | 27,94 | 28,00 | 27,76 | 28,00 | -0,50% | 189,00 |
| 19.08.2025 | 28,70 | 28,70 | 28,14 | 28,14 | -1,88% | - |
| 18.08.2025 | 27,02 | 28,68 | 27,02 | 28,68 | 6,30% | 690,00 |
| 15.08.2025 | 27,52 | 27,52 | 26,98 | 26,98 | -1,24% | 20,00 |
| 14.08.2025 | 27,00 | 27,32 | 26,84 | 27,32 | 1,11% | - |
| 13.08.2025 | 28,36 | 28,58 | 27,02 | 27,02 | -4,52% | 450,00 |
| 12.08.2025 | 28,26 | 28,34 | 28,18 | 28,30 | 0,28% | 571,00 |
| 11.08.2025 | 28,00 | 28,22 | 27,78 | 28,22 | 1,73% | 294,00 |
| 08.08.2025 | 27,82 | 27,82 | 27,64 | 27,74 | -0,79% | - |
| 07.08.2025 | 27,36 | 28,00 | 27,36 | 27,96 | 2,27% | 789,00 |
| 06.08.2025 | 27,44 | 27,52 | 27,34 | 27,34 | 0,00% | - |
| 05.08.2025 | 26,64 | 27,42 | 26,64 | 27,34 | 2,78% | - |
| 04.08.2025 | 26,10 | 26,60 | 26,10 | 26,60 | 2,54% | 627,00 |
| 01.08.2025 | 26,32 | 26,52 | 25,94 | 25,94 | -2,19% | - |
| 31.07.2025 | 26,74 | 26,92 | 26,52 | 26,52 | -0,38% | 160,00 |
| 30.07.2025 | 26,42 | 26,62 | 26,42 | 26,62 | 0,60% | 377,00 |
| 29.07.2025 | 26,00 | 26,46 | 26,00 | 26,46 | 1,61% | 534,00 |
| 28.07.2025 | 27,10 | 27,10 | 26,04 | 26,04 | -2,03% | 220,00 |
| 25.07.2025 | 26,26 | 26,76 | 26,26 | 26,58 | 3,99% | 2.505,00 |
| 24.07.2025 | 25,52 | 25,56 | 24,76 | 25,56 | 0,00% | 300,00 |
| 23.07.2025 | 26,66 | 26,70 | 25,46 | 25,56 | -3,03% | 1.872,00 |
| 22.07.2025 | 26,88 | 26,88 | 26,30 | 26,36 | -2,80% | 65,00 |
| 21.07.2025 | 27,18 | 27,36 | 26,92 | 27,12 | -0,29% | 529,00 |
| 18.07.2025 | 26,82 | 27,20 | 26,72 | 27,20 | 2,03% | 260,00 |
| 17.07.2025 | 26,36 | 26,82 | 26,18 | 26,66 | 1,68% | 2.139,00 |
| 16.07.2025 | 25,70 | 26,74 | 25,70 | 26,22 | 0,15% | 907,00 |
| 15.07.2025 | 26,54 | 26,68 | 26,18 | 26,18 | -1,13% | 70,00 |
| 14.07.2025 | 25,32 | 26,96 | 25,12 | 26,48 | 4,33% | 3.422,00 |
| 11.07.2025 | 25,28 | 25,50 | 25,20 | 25,38 | 0,55% | 406,00 |
| 10.07.2025 | 25,16 | 25,24 | 25,06 | 25,24 | 1,12% | - |
| 09.07.2025 | 24,64 | 25,10 | 24,64 | 24,96 | 1,71% | 40,00 |
| 08.07.2025 | 23,92 | 24,88 | 23,92 | 24,54 | 2,16% | 225,00 |
| 07.07.2025 | 23,82 | 24,02 | 23,82 | 24,02 | 1,44% | 50,00 |
| 04.07.2025 | 24,06 | 24,06 | 23,68 | 23,68 | -1,99% | - |
| 03.07.2025 | 23,54 | 24,16 | 23,52 | 24,16 | 2,29% | - |
| 02.07.2025 | 23,68 | 24,26 | 23,44 | 23,62 | -0,34% | 210,00 |
| 01.07.2025 | 23,82 | 23,84 | 23,70 | 23,70 | -0,75% | - |
| 30.06.2025 | 23,38 | 23,88 | 23,38 | 23,88 | 2,23% | 180,00 |
| 27.06.2025 | 23,34 | 23,36 | 23,02 | 23,36 | 0,60% | 905,00 |
| 26.06.2025 | 23,36 | 23,70 | 23,22 | 23,22 | -0,51% | 345,00 |
| 25.06.2025 | 23,46 | 23,60 | 23,34 | 23,34 | -0,60% | 30,00 |
| 24.06.2025 | 23,24 | 23,64 | 23,24 | 23,48 | 1,03% | 1.050,00 |
| 23.06.2025 | 22,98 | 23,24 | 22,98 | 23,24 | 0,09% | - |
| 20.06.2025 | 23,08 | 23,22 | 23,08 | 23,22 | 0,96% | - |
| 19.06.2025 | 23,26 | 23,26 | 22,98 | 23,00 | -1,46% | - |
| 18.06.2025 | 23,14 | 23,42 | 23,14 | 23,34 | 0,26% | 180,00 |
| 17.06.2025 | 23,76 | 23,76 | 23,22 | 23,28 | -2,35% | - |
| 16.06.2025 | 23,32 | 23,92 | 23,32 | 23,84 | 1,02% | - |
| 13.06.2025 | 23,56 | 23,60 | 23,38 | 23,60 | -1,50% | - |
| 12.06.2025 | 23,70 | 24,06 | 23,70 | 23,96 | 0,34% | 180,00 |
| 11.06.2025 | 23,06 | 23,96 | 23,06 | 23,88 | 2,67% | 180,00 |
| 10.06.2025 | 23,34 | 23,34 | 23,02 | 23,26 | -0,94% | - |
| 09.06.2025 | 23,06 | 23,48 | 23,02 | 23,48 | 2,00% | 10,00 |
| 06.06.2025 | 22,74 | 23,06 | 22,74 | 23,02 | 1,86% | 65,00 |
| 05.06.2025 | 23,54 | 23,86 | 22,60 | 22,60 | -3,91% | 480,00 |
| 04.06.2025 | 24,84 | 24,84 | 23,52 | 23,52 | -5,16% | 280,00 |
| 03.06.2025 | 25,40 | 25,54 | 24,80 | 24,80 | -3,05% | 310,00 |
| 02.06.2025 | 24,32 | 25,58 | 24,32 | 25,58 | 4,66% | 504,00 |