40,500€
3,42%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 39,76 | 40,66 | 39,58 | 40,66 | 3,83% | 1.509,00 |
| 06.02.2026 | 38,02 | 39,16 | 37,98 | 39,16 | 1,98% | - |
| 05.02.2026 | 39,98 | 40,26 | 38,40 | 38,40 | -3,95% | 54,00 |
| 04.02.2026 | 41,24 | 41,76 | 39,98 | 39,98 | -4,08% | 3.370,00 |
| 03.02.2026 | 42,02 | 43,06 | 41,68 | 41,68 | -0,71% | 120,00 |
| 02.02.2026 | 40,70 | 41,98 | 40,10 | 41,98 | 2,29% | 616,00 |
| 30.01.2026 | 41,52 | 41,64 | 41,04 | 41,04 | -1,25% | 660,00 |
| 29.01.2026 | 40,20 | 42,61 | 40,14 | 41,56 | 3,33% | - |
| 28.01.2026 | 40,22 | 40,42 | 40,22 | 40,22 | -0,25% | 190,00 |
| 27.01.2026 | 40,66 | 40,68 | 40,32 | 40,32 | -0,79% | 24,00 |
| 26.01.2026 | 39,36 | 40,68 | 39,36 | 40,64 | 3,04% | 245,00 |
| 23.01.2026 | 38,52 | 39,44 | 38,52 | 39,44 | 1,81% | 223,00 |
| 22.01.2026 | 37,52 | 38,74 | 37,52 | 38,74 | 3,42% | 365,00 |
| 21.01.2026 | 37,20 | 37,46 | 37,08 | 37,46 | 1,02% | 660,00 |
| 20.01.2026 | 37,32 | 37,34 | 36,70 | 37,08 | -1,54% | 679,00 |
| 19.01.2026 | 38,22 | 38,22 | 37,56 | 37,66 | -1,82% | 862,00 |
| 16.01.2026 | 38,34 | 38,96 | 38,34 | 38,36 | -0,36% | 190,00 |
| 15.01.2026 | 37,94 | 38,50 | 37,94 | 38,50 | 1,26% | - |
| 14.01.2026 | 38,62 | 38,62 | 37,88 | 38,02 | -1,25% | 162,00 |
| 13.01.2026 | 38,60 | 38,66 | 38,50 | 38,50 | 0,10% | 15,00 |
| 12.01.2026 | 37,88 | 38,46 | 37,60 | 38,46 | 1,37% | 457,00 |
| 09.01.2026 | 37,30 | 37,94 | 37,12 | 37,94 | 1,61% | 324,00 |
| 08.01.2026 | 36,98 | 37,34 | 36,98 | 37,34 | 0,54% | 110,00 |
| 07.01.2026 | 37,18 | 37,32 | 36,98 | 37,14 | -0,64% | 20,00 |
| 06.01.2026 | 37,22 | 37,42 | 37,08 | 37,38 | -0,32% | 100,00 |
| 05.01.2026 | 36,50 | 37,80 | 36,48 | 37,50 | 3,25% | 2.016,00 |
| 02.01.2026 | 36,66 | 36,80 | 36,32 | 36,32 | 0,55% | - |
| 30.12.2025 | 35,80 | 36,12 | 35,80 | 36,12 | 0,33% | 39,00 |
| 29.12.2025 | 36,08 | 36,08 | 35,76 | 36,00 | -0,22% | 50,00 |
| 23.12.2025 | 35,82 | 36,16 | 35,82 | 36,08 | 0,11% | 120,00 |
| 22.12.2025 | 35,86 | 36,04 | 35,76 | 36,04 | 1,18% | - |
| 19.12.2025 | 34,54 | 35,80 | 34,54 | 35,62 | 2,12% | 960,00 |
| 18.12.2025 | 34,46 | 34,98 | 34,42 | 34,88 | 1,69% | 600,00 |
| 17.12.2025 | 34,86 | 34,88 | 34,30 | 34,30 | -1,72% | - |
| 16.12.2025 | 34,24 | 34,90 | 34,24 | 34,90 | 1,39% | 390,00 |
| 15.12.2025 | 33,76 | 34,42 | 33,76 | 34,42 | 1,95% | 29,00 |
| 12.12.2025 | 34,10 | 34,40 | 33,76 | 33,76 | -0,88% | - |
| 11.12.2025 | 34,04 | 34,14 | 34,04 | 34,06 | 0,06% | - |
| 10.12.2025 | 34,08 | 34,34 | 34,04 | 34,04 | -0,35% | 88,00 |
| 09.12.2025 | 33,42 | 34,20 | 33,42 | 34,16 | 1,97% | 271,00 |
| 08.12.2025 | 31,96 | 33,58 | 31,90 | 33,50 | 5,88% | 1.040,00 |
| 05.12.2025 | 31,46 | 31,94 | 31,46 | 31,64 | 0,00% | 134,00 |
| 04.12.2025 | 31,72 | 32,04 | 31,64 | 31,64 | 0,13% | - |
| 03.12.2025 | 31,72 | 31,72 | 31,52 | 31,60 | -0,75% | - |
| 02.12.2025 | 32,22 | 32,22 | 31,84 | 31,84 | -1,42% | 1,00 |
| 01.12.2025 | 33,38 | 33,38 | 32,30 | 32,30 | -2,83% | 20,00 |
| 28.11.2025 | 32,44 | 33,24 | 32,44 | 33,24 | 3,10% | 15,00 |
| 27.11.2025 | 32,12 | 32,24 | 32,06 | 32,24 | 0,25% | - |
| 26.11.2025 | 31,90 | 32,22 | 31,90 | 32,16 | 2,88% | - |
| 25.11.2025 | 31,12 | 31,26 | 31,12 | 31,26 | 0,39% | - |
| 24.11.2025 | 30,44 | 31,14 | 30,44 | 31,14 | 3,66% | 140,00 |
| 21.11.2025 | 30,96 | 31,10 | 30,04 | 30,04 | -5,06% | - |
| 20.11.2025 | 31,00 | 31,64 | 30,80 | 31,64 | 2,73% | 530,00 |
| 19.11.2025 | 30,10 | 30,80 | 30,10 | 30,80 | 1,05% | - |
| 18.11.2025 | 30,74 | 30,76 | 30,42 | 30,48 | -1,80% | 467,00 |
| 17.11.2025 | 31,60 | 31,60 | 31,04 | 31,04 | -1,34% | 40,00 |
| 14.11.2025 | 32,00 | 32,00 | 31,38 | 31,46 | -1,99% | 585,00 |
| 13.11.2025 | 31,98 | 32,22 | 31,98 | 32,10 | 0,50% | 15,00 |
| 12.11.2025 | 32,02 | 32,16 | 31,94 | 31,94 | -0,06% | - |
| 11.11.2025 | 32,60 | 32,60 | 31,96 | 31,96 | -1,90% | 100,00 |
| 10.11.2025 | 32,02 | 32,66 | 32,02 | 32,58 | 2,26% | 1.000,00 |
| 07.11.2025 | 32,00 | 32,64 | 31,82 | 31,86 | -2,57% | 1.378,00 |
| 06.11.2025 | 33,30 | 33,30 | 32,70 | 32,70 | -2,10% | 120,00 |
| 05.11.2025 | 32,54 | 33,40 | 32,54 | 33,40 | 1,83% | 814,00 |
| 04.11.2025 | 33,16 | 33,16 | 32,42 | 32,80 | -1,38% | 648,00 |
| 03.11.2025 | 32,98 | 33,48 | 32,82 | 33,26 | 1,46% | 1.020,00 |
| 31.10.2025 | 32,62 | 33,20 | 32,50 | 32,78 | -1,62% | 300,00 |
| 30.10.2025 | 34,08 | 34,08 | 33,32 | 33,32 | -0,54% | - |
| 29.10.2025 | 34,20 | 34,32 | 33,50 | 33,50 | -2,84% | 1.050,00 |
| 28.10.2025 | 34,72 | 34,72 | 34,12 | 34,48 | -0,40% | 2.027,00 |
| 27.10.2025 | 34,08 | 34,62 | 34,02 | 34,62 | 2,61% | 2.300,00 |
| 24.10.2025 | 33,18 | 33,74 | 33,18 | 33,74 | 1,63% | 150,00 |
| 23.10.2025 | 32,24 | 33,20 | 32,24 | 33,20 | 3,36% | 730,00 |
| 22.10.2025 | 32,08 | 32,56 | 32,08 | 32,12 | 1,13% | 645,00 |
| 21.10.2025 | 32,00 | 32,02 | 31,76 | 31,76 | -0,63% | - |
| 20.10.2025 | 31,68 | 31,96 | 31,68 | 31,96 | 0,88% | - |
| 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 |