37,080€
0,16%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 37,58 | 37,58 | 37,02 | 37,02 | -1,65% | 127,00 |
| 14.07.2026 | 37,82 | 37,88 | 36,94 | 37,64 | -0,74% | 4.124,00 |
| 13.07.2026 | 37,78 | 38,24 | 37,60 | 37,92 | 0,05% | 5.259,00 |
| 10.07.2026 | 38,08 | 38,08 | 37,72 | 37,90 | -0,11% | - |
| 09.07.2026 | 37,56 | 37,94 | 37,56 | 37,94 | 2,21% | - |
| 08.07.2026 | 37,80 | 37,80 | 36,60 | 37,12 | -2,06% | 179,00 |
| 07.07.2026 | 38,98 | 39,58 | 37,86 | 37,90 | -2,77% | 234,00 |
| 06.07.2026 | 37,76 | 39,12 | 37,76 | 38,98 | 2,58% | 3.630,00 |
| 03.07.2026 | 37,68 | 38,00 | 37,68 | 38,00 | 0,37% | - |
| 02.07.2026 | 36,38 | 37,86 | 36,32 | 37,86 | 1,77% | 500,00 |
| 01.07.2026 | 37,52 | 37,70 | 37,06 | 37,20 | -1,12% | 6.796,00 |
| 30.06.2026 | 37,42 | 37,90 | 37,42 | 37,62 | 0,70% | - |
| 29.06.2026 | 36,94 | 37,70 | 36,94 | 37,36 | 1,85% | 140,00 |
| 26.06.2026 | 36,30 | 36,68 | 34,86 | 36,68 | -0,65% | 622,00 |
| 25.06.2026 | 36,32 | 37,20 | 36,22 | 36,92 | 1,65% | 605,00 |
| 24.06.2026 | 37,80 | 37,80 | 36,32 | 36,32 | -3,76% | 840,00 |
| 23.06.2026 | 36,90 | 37,74 | 36,90 | 37,74 | 0,32% | - |
| 22.06.2026 | 37,40 | 38,20 | 37,40 | 37,62 | 0,53% | 1.863,00 |
| 19.06.2026 | 37,62 | 37,84 | 37,42 | 37,42 | -0,69% | 1.000,00 |
| 18.06.2026 | 37,02 | 37,68 | 37,02 | 37,68 | 0,75% | 110,00 |
| 17.06.2026 | 37,12 | 37,56 | 37,10 | 37,40 | 0,32% | 997,00 |
| 16.06.2026 | 36,72 | 37,44 | 36,72 | 37,28 | 1,36% | 240,00 |
| 15.06.2026 | 36,72 | 37,52 | 36,72 | 36,78 | 2,17% | - |
| 12.06.2026 | 34,90 | 36,42 | 34,90 | 36,00 | 3,99% | 870,00 |
| 11.06.2026 | 32,84 | 34,62 | 32,84 | 34,62 | 3,96% | 1.920,00 |
| 10.06.2026 | 33,52 | 33,52 | 33,06 | 33,30 | -1,13% | 290,00 |
| 09.06.2026 | 33,96 | 33,96 | 33,24 | 33,68 | -0,82% | 2.390,00 |
| 08.06.2026 | 33,38 | 34,24 | 33,38 | 33,96 | 1,25% | 260,00 |
| 05.06.2026 | 32,78 | 33,72 | 32,78 | 33,54 | 1,76% | 650,00 |
| 04.06.2026 | 31,50 | 32,96 | 31,50 | 32,96 | 3,39% | - |
| 03.06.2026 | 32,02 | 32,02 | 31,40 | 31,88 | -1,18% | 130,00 |
| 02.06.2026 | 33,12 | 33,50 | 32,26 | 32,26 | -2,42% | 320,00 |
| 01.06.2026 | 33,90 | 33,90 | 33,06 | 33,06 | -2,88% | 199,00 |
| 29.05.2026 | 33,00 | 34,04 | 33,00 | 34,04 | 3,28% | 49,00 |
| 28.05.2026 | 33,04 | 33,34 | 32,64 | 32,96 | -0,36% | 159,00 |
| 27.05.2026 | 32,34 | 33,08 | 32,34 | 33,08 | 2,61% | 1.520,00 |
| 26.05.2026 | 32,02 | 32,42 | 32,02 | 32,24 | -0,56% | 8,00 |
| 25.05.2026 | 31,62 | 32,42 | 31,62 | 32,42 | 3,31% | - |
| 22.05.2026 | 31,82 | 31,82 | 31,38 | 31,38 | -1,51% | - |
| 21.05.2026 | 31,82 | 31,98 | 31,74 | 31,86 | -0,69% | 692,00 |
| 20.05.2026 | 30,88 | 32,08 | 30,88 | 32,08 | 4,29% | 55,00 |
| 19.05.2026 | 29,92 | 30,76 | 29,84 | 30,76 | 2,74% | 318,00 |
| 18.05.2026 | 29,98 | 30,12 | 29,74 | 29,94 | -0,20% | 232,00 |
| 15.05.2026 | 30,46 | 30,46 | 30,00 | 30,00 | -1,83% | 700,00 |
| 14.05.2026 | 30,16 | 30,58 | 30,16 | 30,56 | 1,26% | 150,00 |
| 13.05.2026 | 30,36 | 30,36 | 30,12 | 30,18 | -0,07% | 436,00 |
| 12.05.2026 | 30,48 | 30,48 | 30,16 | 30,20 | -1,18% | 274,00 |
| 11.05.2026 | 30,32 | 30,56 | 30,32 | 30,56 | 0,53% | - |
| 08.05.2026 | 31,14 | 31,14 | 30,40 | 30,40 | -1,81% | 330,00 |
| 07.05.2026 | 30,76 | 31,12 | 30,76 | 30,96 | -0,77% | 140,00 |
| 06.05.2026 | 30,76 | 31,86 | 30,42 | 31,20 | 2,56% | 67,00 |
| 05.05.2026 | 31,08 | 31,08 | 30,42 | 30,42 | -0,13% | 100,00 |
| 04.05.2026 | 30,52 | 30,94 | 30,46 | 30,46 | -0,33% | 841,00 |
| 30.04.2026 | 31,32 | 31,32 | 30,56 | 30,56 | -2,86% | 277,00 |
| 29.04.2026 | 32,34 | 32,34 | 31,34 | 31,46 | -2,42% | 287,00 |
| 28.04.2026 | 31,32 | 32,24 | 31,32 | 32,24 | 2,61% | 539,00 |
| 27.04.2026 | 30,78 | 31,42 | 30,78 | 31,42 | 1,68% | 33,00 |
| 24.04.2026 | 33,56 | 33,56 | 30,64 | 30,90 | -8,09% | 952,00 |
| 23.04.2026 | 36,86 | 36,86 | 33,04 | 33,62 | -9,18% | 1.017,00 |
| 22.04.2026 | 37,90 | 37,90 | 36,86 | 37,02 | -1,33% | 3.664,00 |
| 21.04.2026 | 38,50 | 38,50 | 37,52 | 37,52 | -2,39% | 410,00 |
| 20.04.2026 | 37,84 | 38,44 | 37,84 | 38,44 | -0,36% | 117,00 |
| 17.04.2026 | 37,04 | 39,02 | 37,04 | 38,58 | 3,71% | 270,00 |
| 16.04.2026 | 37,18 | 37,50 | 37,18 | 37,20 | -0,11% | 286,00 |
| 15.04.2026 | 37,22 | 37,42 | 37,00 | 37,24 | 0,11% | 275,00 |
| 14.04.2026 | 36,38 | 37,38 | 36,38 | 37,20 | 3,33% | 100,00 |
| 13.04.2026 | 33,24 | 36,00 | 33,24 | 36,00 | 5,82% | 561,00 |
| 10.04.2026 | 33,70 | 34,02 | 33,70 | 34,02 | 1,07% | 120,00 |
| 09.04.2026 | 33,70 | 33,90 | 33,64 | 33,66 | 0,84% | 47,00 |
| 08.04.2026 | 32,50 | 33,56 | 32,50 | 33,38 | 9,08% | 78,00 |
| 07.04.2026 | 29,72 | 30,72 | 29,72 | 30,60 | 1,39% | 280,00 |
| 02.04.2026 | 30,36 | 30,36 | 30,06 | 30,18 | -2,46% | - |
| 01.04.2026 | 29,72 | 31,08 | 29,72 | 30,94 | 3,27% | 100,00 |
| 31.03.2026 | 29,04 | 29,96 | 29,02 | 29,96 | 3,60% | 598,00 |
| 30.03.2026 | 29,12 | 29,50 | 28,84 | 28,92 | -0,82% | 50,00 |
| 27.03.2026 | 30,88 | 30,94 | 28,82 | 29,16 | -5,45% | 1.591,00 |
| 26.03.2026 | 32,12 | 32,12 | 30,84 | 30,84 | -4,22% | - |
| 25.03.2026 | 32,06 | 32,58 | 32,06 | 32,20 | 0,37% | - |
| 24.03.2026 | 32,10 | 32,10 | 31,86 | 32,08 | -0,50% | 390,00 |
| 23.03.2026 | 31,02 | 32,38 | 31,02 | 32,24 | 2,09% | 46,00 |
| 20.03.2026 | 32,76 | 33,14 | 31,58 | 31,58 | -3,72% | 570,00 |
| 19.03.2026 | 33,22 | 33,50 | 32,80 | 32,80 | -1,38% | - |
| 18.03.2026 | 33,72 | 34,12 | 33,24 | 33,26 | -0,54% | 1.280,00 |
| 17.03.2026 | 32,44 | 33,44 | 32,44 | 33,44 | 2,26% | - |
| 16.03.2026 | 33,20 | 33,20 | 32,68 | 32,70 | -1,80% | 44,00 |
| 13.03.2026 | 32,52 | 33,42 | 32,52 | 33,30 | 1,15% | 420,00 |
| 12.03.2026 | 32,78 | 32,92 | 32,40 | 32,92 | 0,67% | 30,00 |
| 11.03.2026 | 33,70 | 33,70 | 32,70 | 32,70 | -2,85% | 350,00 |
| 10.03.2026 | 32,74 | 33,70 | 32,74 | 33,66 | 1,75% | 1.065,00 |
| 09.03.2026 | 31,22 | 33,08 | 31,22 | 33,08 | 2,99% | 788,00 |
| 06.03.2026 | 32,02 | 32,48 | 31,94 | 32,12 | -0,06% | 372,00 |
| 05.03.2026 | 33,16 | 33,16 | 32,14 | 32,14 | -2,55% | 195,00 |
| 04.03.2026 | 32,18 | 33,04 | 31,84 | 32,98 | 3,58% | 1.994,00 |
| 03.03.2026 | 30,50 | 31,84 | 30,50 | 31,84 | 1,47% | 569,00 |
| 02.03.2026 | 29,60 | 31,38 | 29,60 | 31,38 | 2,62% | 1.543,00 |
| 27.02.2026 | 30,22 | 31,04 | 30,22 | 30,58 | 0,66% | 418,00 |
| 26.02.2026 | 30,00 | 30,38 | 29,24 | 30,38 | 1,81% | 1.474,00 |
| 25.02.2026 | 29,12 | 29,84 | 29,12 | 29,84 | 2,61% | 540,00 |
| 24.02.2026 | 30,48 | 30,48 | 29,08 | 29,08 | -4,59% | 1.045,00 |
| 23.02.2026 | 30,54 | 30,68 | 30,42 | 30,48 | -1,36% | 489,00 |