21,100€
-1,86%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.09.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 30.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 22.08.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 55,00 |
| 21.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 20.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.08.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | 400,00 |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 08.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 31.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 30.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 24.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 17.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 16.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 12.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 10.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 09.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 03.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 02.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 119,00 |
| 28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 18.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 10.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 06.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 05.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 04.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 5,00 |
| 31.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 30.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 29.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 28.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 24.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 17.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 13.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 09.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 02.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 30.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 26.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |