13,550€
0,37%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,50 | 13,60 | 13,40 | 13,45 | -0,37% | - |
| 30.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 27.06.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 400,00 |
| 26.06.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -0,72% | 30,00 |
| 25.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.06.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 2,94% | 148,00 |
| 23.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 17.06.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 942,00 |
| 16.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 13.06.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | 125,00 |
| 12.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 11.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 09.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | 150,00 |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.06.2025 | 14,30 | 14,40 | 14,30 | 14,30 | -4,03% | 270,00 |
| 04.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | 170,00 |
| 03.06.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | 136,00 |
| 02.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 175,00 |
| 30.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.05.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,00% | 310,00 |
| 28.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 27.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 26.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 22.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 21.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 20.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 19.05.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 5,59% | 70,00 |
| 16.05.2025 | 15,20 | 15,20 | 14,30 | 14,30 | -4,67% | 1.000,00 |
| 15.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 14.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 13.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 12.05.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 1,28% | 110,00 |
| 09.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 08.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 07.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 02.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 30.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 29.04.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | 1.177,00 |
| 28.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.04.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -3,05% | 50,00 |
| 23.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 22.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 17.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 16.04.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -2,41% | 200,00 |
| 15.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 2,47% | 14,00 |
| 14.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 11.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 10.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 07.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 04.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 03.04.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -1,71% | 3.300,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 01.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 31.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 28.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 27.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 26.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 200,00 |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 200,00 |
| 21.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | 50,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 19.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 200,00 |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 12.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 10.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 07.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -2,31% | 200,00 |
| 05.03.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -4,42% | 75,00 |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 03.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 28.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | 239,00 |
| 26.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -1,07% | 54,00 |
| 25.02.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | 250,00 |
| 24.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 18.02.2025 | 17,60 | 17,70 | 17,30 | 17,30 | -1,70% | 669,00 |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.02.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | 50,00 |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,17% | 350,00 |
| 10.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 07.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |