20,340€
2,57%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 20,20 | 20,36 | 20,20 | 20,26 | 2,17% | - |
| 16.04.2025 | 19,48 | 20,28 | 19,48 | 19,83 | -0,80% | 310,00 |
| 15.04.2025 | 19,60 | 20,10 | 19,60 | 19,99 | 2,09% | 110,00 |
| 14.04.2025 | 20,20 | 20,20 | 19,58 | 19,58 | 1,19% | 100,00 |
| 11.04.2025 | 19,66 | 19,91 | 19,32 | 19,35 | -1,58% | 162,00 |
| 10.04.2025 | 20,58 | 21,26 | 19,66 | 19,66 | -4,10% | 1.081,00 |
| 09.04.2025 | 18,70 | 20,50 | 18,62 | 20,50 | 3,17% | 1.872,00 |
| 08.04.2025 | 19,07 | 19,87 | 19,07 | 19,87 | 5,13% | 320,00 |
| 07.04.2025 | 17,08 | 18,90 | 17,08 | 18,90 | -2,07% | 1.445,00 |
| 04.04.2025 | 20,80 | 21,37 | 19,30 | 19,30 | -9,77% | 2.904,00 |
| 03.04.2025 | 21,95 | 22,15 | 21,39 | 21,39 | -3,91% | 190,00 |
| 02.04.2025 | 21,67 | 22,26 | 21,66 | 22,26 | 1,69% | 380,00 |
| 01.04.2025 | 21,08 | 21,89 | 21,08 | 21,89 | 3,11% | 290,00 |
| 31.03.2025 | 21,23 | 21,24 | 20,99 | 21,23 | -0,28% | 404,00 |
| 28.03.2025 | 21,66 | 21,72 | 21,29 | 21,29 | -2,79% | 200,00 |
| 27.03.2025 | 21,69 | 21,90 | 21,64 | 21,90 | -0,54% | - |
| 26.03.2025 | 22,13 | 22,38 | 22,00 | 22,02 | -1,52% | 1.461,00 |
| 25.03.2025 | 21,79 | 22,41 | 21,69 | 22,36 | 2,43% | 120,00 |
| 24.03.2025 | 21,83 | 22,03 | 21,79 | 21,83 | 0,14% | 1.242,00 |
| 21.03.2025 | 21,52 | 22,00 | 21,40 | 21,80 | 1,02% | 1.109,00 |
| 20.03.2025 | 21,64 | 21,75 | 21,47 | 21,58 | -0,28% | 526,00 |
| 19.03.2025 | 21,11 | 21,64 | 21,10 | 21,64 | 2,51% | 1.255,00 |
| 18.03.2025 | 20,13 | 21,18 | 20,13 | 21,11 | 4,40% | 2.900,00 |
| 17.03.2025 | 19,92 | 20,29 | 19,83 | 20,22 | 1,25% | 1.829,00 |
| 14.03.2025 | 18,72 | 19,97 | 18,72 | 19,97 | 6,03% | 700,00 |
| 13.03.2025 | 19,12 | 19,12 | 18,84 | 18,84 | -1,75% | - |
| 12.03.2025 | 18,84 | 19,17 | 18,84 | 19,17 | 2,38% | 2.228,00 |
| 11.03.2025 | 18,92 | 19,12 | 18,73 | 18,73 | -2,27% | 6,00 |
| 10.03.2025 | 20,23 | 20,23 | 19,16 | 19,16 | -3,43% | 720,00 |
| 07.03.2025 | 20,03 | 20,03 | 19,73 | 19,84 | -1,49% | - |
| 06.03.2025 | 19,61 | 20,14 | 19,61 | 20,14 | 3,28% | 1.882,00 |
| 05.03.2025 | 18,69 | 19,50 | 18,68 | 19,50 | 6,53% | 863,00 |
| 04.03.2025 | 18,80 | 18,91 | 18,31 | 18,31 | -3,56% | 987,00 |
| 03.03.2025 | 18,94 | 18,98 | 18,94 | 18,98 | 0,45% | - |
| 28.02.2025 | 18,99 | 18,99 | 18,84 | 18,90 | -1,79% | - |
| 27.02.2025 | 19,07 | 19,26 | 19,06 | 19,24 | 0,26% | 550,00 |
| 26.02.2025 | 18,79 | 19,19 | 18,79 | 19,19 | 3,01% | 1.511,00 |
| 25.02.2025 | 19,01 | 19,01 | 18,61 | 18,63 | -1,40% | 500,00 |
| 24.02.2025 | 18,81 | 18,90 | 18,65 | 18,90 | 0,35% | 3.300,00 |
| 21.02.2025 | 18,40 | 18,83 | 18,40 | 18,83 | 2,56% | 520,00 |
| 20.02.2025 | 18,34 | 18,54 | 18,34 | 18,36 | -0,30% | 119,00 |
| 19.02.2025 | 18,57 | 18,57 | 18,42 | 18,42 | -0,43% | - |
| 18.02.2025 | 18,48 | 18,50 | 18,41 | 18,50 | 0,35% | - |
| 17.02.2025 | 18,43 | 18,51 | 18,43 | 18,43 | -0,73% | 400,00 |
| 14.02.2025 | 18,21 | 18,57 | 18,21 | 18,57 | 1,06% | - |
| 13.02.2025 | 18,11 | 18,42 | 18,11 | 18,37 | 4,14% | - |
| 12.02.2025 | 17,92 | 17,92 | 17,64 | 17,64 | -1,42% | - |
| 11.02.2025 | 17,92 | 18,05 | 17,90 | 17,90 | -0,42% | - |
| 10.02.2025 | 17,69 | 17,97 | 17,69 | 17,97 | 1,18% | 300,00 |
| 07.02.2025 | 17,72 | 17,85 | 17,72 | 17,76 | 0,11% | 82,00 |
| 06.02.2025 | 17,53 | 17,74 | 17,49 | 17,74 | 1,37% | 1.249,00 |
| 05.02.2025 | 16,50 | 17,60 | 16,50 | 17,50 | 6,03% | 1.610,00 |
| 04.02.2025 | 16,39 | 16,55 | 16,33 | 16,51 | 1,32% | 650,00 |
| 03.02.2025 | 16,01 | 16,29 | 16,01 | 16,29 | -0,34% | - |
| 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% | - |