9,200€
-1,08%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 9,45 | 9,45 | 9,30 | 9,30 | 0,00% | 250,00 |
| 18.11.2025 | 9,45 | 9,45 | 9,30 | 9,30 | -4,12% | 500,00 |
| 17.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | 30,00 |
| 14.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 13.11.2025 | 9,80 | 9,95 | 9,80 | 9,95 | -1,49% | 200,00 |
| 12.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | 150,00 |
| 11.11.2025 | 9,80 | 9,90 | 9,80 | 9,90 | 1,02% | 100,00 |
| 10.11.2025 | 10,10 | 10,10 | 9,80 | 9,80 | -4,85% | 1.700,00 |
| 07.11.2025 | 10,20 | 10,60 | 10,20 | 10,30 | -0,96% | 1.100,00 |
| 06.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 05.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 04.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 03.11.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -0,95% | 70,00 |
| 31.10.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | 48,00 |
| 30.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 29.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 28.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 27.10.2025 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | 2.338,00 |
| 24.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 23.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 600,00 |
| 22.10.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 0,00% | 1.038,00 |
| 21.10.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | 2.544,00 |
| 20.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 17.10.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | 40,00 |
| 16.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 15.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 14.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 13.10.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 2,80% | 410,00 |
| 10.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 08.10.2025 | 10,80 | 11,00 | 10,80 | 10,80 | 0,00% | 280,00 |
| 07.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 06.10.2025 | 11,10 | 11,50 | 11,00 | 11,10 | -1,77% | 1.024,00 |
| 03.10.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | 2.035,00 |
| 02.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 01.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 30.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 29.09.2025 | 11,00 | 11,00 | 10,80 | 10,80 | 0,00% | 120,00 |
| 26.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 24.09.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 1.450,00 |
| 23.09.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 800,00 |
| 22.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 19.09.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | 300,00 |
| 18.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 17.09.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 500,00 |
| 16.09.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | 120,00 |
| 15.09.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -4,96% | 534,00 |
| 12.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 10.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 09.09.2025 | 12,65 | 12,75 | 12,50 | 12,65 | 0,80% | - |
| 08.09.2025 | 12,60 | 12,70 | 12,50 | 12,55 | 2,87% | - |
| 05.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 04.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 02.09.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 3.781,00 |
| 01.09.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | 50,00 |
| 29.08.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 150,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.08.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | 100,00 |
| 26.08.2025 | 12,90 | 13,20 | 12,90 | 12,90 | -2,27% | 900,00 |
| 25.08.2025 | 13,40 | 13,50 | 13,20 | 13,20 | -1,49% | 500,00 |
| 22.08.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 260,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 18.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 360,00 |
| 15.08.2025 | 14,10 | 14,10 | 13,60 | 13,60 | -3,55% | 1.000,00 |
| 14.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 11.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 08.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 07.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 05.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 30.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.07.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | 450,00 |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 24.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 23.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 22.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 21.07.2025 | 13,10 | 13,30 | 13,10 | 13,10 | -1,50% | 222,00 |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 16.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 14.07.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 70,00 |
| 11.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 09.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 08.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 07.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 04.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 03.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 121,00 |
| 02.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |