11,450€
-5,37%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 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% | - |