23,770€
-1,61%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,14 | 24,14 | 23,76 | 23,78 | -1,57% | - |
| 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 |
| 30.05.2025 | 24,34 | 24,62 | 24,34 | 24,44 | -0,24% | 360,00 |
| 29.05.2025 | 23,72 | 24,50 | 23,62 | 24,50 | 2,17% | - |
| 28.05.2025 | 24,46 | 24,46 | 23,98 | 23,98 | -2,68% | 2.623,00 |
| 27.05.2025 | 24,54 | 24,86 | 24,54 | 24,64 | 0,41% | 520,00 |
| 26.05.2025 | 24,84 | 24,98 | 24,54 | 24,54 | -0,16% | 596,00 |
| 23.05.2025 | 24,82 | 25,10 | 24,58 | 24,58 | -1,44% | 125,00 |
| 22.05.2025 | 24,76 | 25,00 | 24,76 | 24,94 | -0,87% | 100,00 |
| 21.05.2025 | 24,90 | 25,16 | 24,88 | 25,16 | 1,04% | 200,00 |
| 20.05.2025 | 24,54 | 25,00 | 24,54 | 24,90 | 0,48% | 1.125,00 |
| 19.05.2025 | 24,42 | 24,78 | 24,42 | 24,78 | 0,90% | 20,00 |
| 16.05.2025 | 24,88 | 25,10 | 24,54 | 24,56 | -1,37% | 58,00 |
| 15.05.2025 | 24,26 | 24,94 | 24,26 | 24,90 | 1,47% | 616,00 |
| 14.05.2025 | 24,60 | 24,74 | 24,54 | 24,54 | -0,97% | - |
| 13.05.2025 | 24,20 | 24,78 | 24,20 | 24,78 | 1,14% | 530,00 |
| 12.05.2025 | 24,60 | 24,72 | 24,50 | 24,50 | 0,16% | - |
| 09.05.2025 | 24,32 | 24,46 | 24,32 | 24,46 | 0,66% | 500,00 |
| 08.05.2025 | 24,18 | 24,38 | 24,14 | 24,30 | 0,83% | 180,00 |
| 07.05.2025 | 24,02 | 24,10 | 23,92 | 24,10 | 0,25% | 475,00 |
| 06.05.2025 | 23,92 | 24,04 | 23,62 | 24,04 | 0,92% | 740,00 |
| 05.05.2025 | 23,60 | 23,98 | 23,58 | 23,82 | 1,45% | 255,00 |
| 02.05.2025 | 23,10 | 23,54 | 22,76 | 23,48 | 1,91% | 180,00 |
| 30.04.2025 | 22,74 | 23,22 | 22,74 | 23,04 | 1,32% | 80,00 |
| 29.04.2025 | 21,94 | 22,82 | 21,62 | 22,74 | 4,99% | 920,00 |
| 28.04.2025 | 21,20 | 21,66 | 21,12 | 21,66 | 1,98% | - |
| 25.04.2025 | 21,40 | 21,70 | 20,98 | 21,24 | -0,75% | 1.943,00 |
| 24.04.2025 | 21,04 | 21,40 | 20,92 | 21,40 | 1,42% | - |
| 23.04.2025 | 21,00 | 21,20 | 20,88 | 21,10 | 1,44% | 273,00 |
| 22.04.2025 | 20,26 | 20,80 | 20,18 | 20,80 | 2,67% | 40,00 |
| 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 | 0,05% | 2.228,00 |
| 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% | - |