23,830€
0,89%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 23,63 | 23,94 | 23,46 | 23,82 | 0,85% | 680,00 |
| 04.06.2025 | 24,88 | 25,01 | 23,36 | 23,62 | -5,18% | 3.946,00 |
| 03.06.2025 | 25,72 | 25,77 | 24,73 | 24,91 | -3,11% | 3.386,00 |
| 02.06.2025 | 24,49 | 25,72 | 24,32 | 25,71 | 4,98% | 3.181,00 |
| 30.05.2025 | 24,43 | 24,89 | 24,36 | 24,49 | 0,25% | 1.975,00 |
| 29.05.2025 | 24,17 | 24,73 | 23,54 | 24,43 | 1,08% | 1.225,00 |
| 28.05.2025 | 24,65 | 24,66 | 23,66 | 24,17 | -1,91% | 5.995,00 |
| 27.05.2025 | 24,59 | 24,85 | 24,49 | 24,64 | 0,12% | 700,00 |
| 26.05.2025 | 24,85 | 25,02 | 24,40 | 24,61 | -0,16% | 1.053,00 |
| 23.05.2025 | 24,96 | 25,19 | 24,02 | 24,65 | -1,28% | 2.970,00 |
| 22.05.2025 | 24,89 | 25,14 | 24,45 | 24,97 | 0,28% | 530,00 |
| 21.05.2025 | 25,01 | 25,25 | 24,74 | 24,90 | -0,44% | 889,00 |
| 20.05.2025 | 24,85 | 25,05 | 24,52 | 25,01 | 0,64% | 3.525,00 |
| 19.05.2025 | 24,63 | 24,90 | 24,39 | 24,85 | 0,93% | 1.517,00 |
| 16.05.2025 | 24,92 | 25,23 | 24,50 | 24,62 | -1,24% | 972,00 |
| 15.05.2025 | 24,46 | 25,12 | 24,27 | 24,93 | 2,05% | 1.985,00 |
| 14.05.2025 | 24,69 | 24,77 | 24,33 | 24,43 | -1,13% | 3.211,00 |
| 13.05.2025 | 24,58 | 24,84 | 24,02 | 24,71 | 0,94% | 1.195,00 |
| 12.05.2025 | 24,70 | 24,89 | 24,29 | 24,48 | -0,24% | 6.548,00 |
| 09.05.2025 | 24,35 | 24,62 | 24,27 | 24,54 | 0,41% | 478,00 |
| 08.05.2025 | 24,19 | 24,55 | 24,00 | 24,44 | 1,20% | 1.855,00 |
| 07.05.2025 | 24,08 | 24,19 | 23,65 | 24,15 | 0,33% | 884,00 |
| 06.05.2025 | 24,02 | 24,22 | 22,99 | 24,07 | 0,75% | 24.426,00 |
| 05.05.2025 | 23,58 | 24,03 | 23,51 | 23,89 | 1,01% | 6.805,00 |
| 02.05.2025 | 23,32 | 23,70 | 22,59 | 23,65 | 2,12% | 3.556,00 |
| 30.04.2025 | 22,65 | 23,53 | 22,60 | 23,16 | 2,30% | 982,00 |
| 29.04.2025 | 21,46 | 23,15 | 21,44 | 22,64 | 5,50% | 6.593,00 |
| 28.04.2025 | 21,20 | 21,97 | 21,14 | 21,46 | 1,08% | 3.244,00 |
| 25.04.2025 | 21,44 | 21,75 | 20,86 | 21,23 | -0,89% | 5.131,00 |
| 24.04.2025 | 21,13 | 21,45 | 20,84 | 21,42 | 1,37% | 2.662,00 |
| 23.04.2025 | 21,09 | 21,43 | 20,78 | 21,13 | 1,39% | 2.951,00 |
| 22.04.2025 | 20,28 | 20,87 | 20,00 | 20,84 | 2,26% | 3.145,00 |
| 17.04.2025 | 20,19 | 20,51 | 20,03 | 20,38 | 1,82% | 3.874,00 |
| 16.04.2025 | 19,85 | 20,49 | 19,22 | 20,02 | 0,30% | 2.451,00 |
| 15.04.2025 | 19,71 | 20,17 | 19,56 | 19,96 | 1,29% | 3.150,00 |
| 14.04.2025 | 19,80 | 20,18 | 19,42 | 19,70 | -0,51% | 1.691,00 |
| 11.04.2025 | 19,67 | 19,99 | 19,09 | 19,80 | 0,69% | 6.124,00 |
| 10.04.2025 | 20,72 | 21,60 | 19,36 | 19,67 | -5,46% | 3.590,00 |
| 09.04.2025 | 18,83 | 20,90 | 18,63 | 20,80 | 9,53% | 3.390,00 |
| 08.04.2025 | 18,91 | 20,06 | 18,87 | 18,99 | 0,42% | 41.006,00 |
| 07.04.2025 | 18,92 | 20,27 | 16,38 | 18,91 | -2,70% | 10.340,00 |
| 04.04.2025 | 21,10 | 21,48 | 19,17 | 19,44 | -8,00% | 5.709,00 |
| 03.04.2025 | 21,84 | 22,30 | 21,10 | 21,13 | -5,06% | 5.053,00 |
| 02.04.2025 | 21,83 | 22,27 | 21,47 | 22,25 | 1,85% | 2.604,00 |
| 01.04.2025 | 21,17 | 21,99 | 21,12 | 21,85 | 3,19% | 1.030,00 |
| 31.03.2025 | 21,58 | 21,58 | 20,81 | 21,17 | -1,65% | 3.899,00 |
| 28.03.2025 | 21,75 | 21,95 | 21,23 | 21,53 | -1,26% | 1.695,00 |
| 27.03.2025 | 21,85 | 22,09 | 21,63 | 21,80 | -0,21% | 80,00 |
| 26.03.2025 | 22,26 | 22,42 | 21,84 | 21,85 | -1,71% | 950,00 |
| 25.03.2025 | 21,82 | 22,44 | 21,65 | 22,23 | 1,88% | 2.771,00 |
| 24.03.2025 | 21,80 | 22,04 | 21,70 | 21,82 | 0,21% | 3.130,00 |
| 21.03.2025 | 21,41 | 22,06 | 21,33 | 21,77 | 1,30% | 3.195,00 |
| 20.03.2025 | 21,66 | 21,83 | 21,26 | 21,49 | -0,81% | 1.938,00 |
| 19.03.2025 | 21,15 | 22,48 | 21,00 | 21,67 | 2,43% | 2.287,00 |
| 18.03.2025 | 20,23 | 21,28 | 20,15 | 21,15 | 4,11% | 3.972,00 |
| 17.03.2025 | 19,95 | 20,36 | 19,67 | 20,32 | 1,71% | 3.196,00 |
| 14.03.2025 | 18,79 | 19,99 | 18,70 | 19,97 | 6,85% | 1.020,00 |
| 13.03.2025 | 19,08 | 19,20 | 18,67 | 18,69 | -2,24% | 2.700,00 |
| 12.03.2025 | 18,84 | 19,36 | 18,84 | 19,12 | 1,45% | 3.035,00 |
| 11.03.2025 | 18,95 | 19,21 | 18,64 | 18,85 | -0,54% | 3.616,00 |
| 10.03.2025 | 20,07 | 20,49 | 18,80 | 18,95 | -5,58% | 2.423,00 |
| 07.03.2025 | 20,13 | 20,16 | 19,54 | 20,07 | -0,02% | 2.780,00 |
| 06.03.2025 | 19,72 | 20,47 | 19,49 | 20,08 | 2,40% | 5.511,00 |
| 05.03.2025 | 18,58 | 19,61 | 18,56 | 19,61 | 5,96% | 3.766,00 |
| 04.03.2025 | 18,74 | 19,00 | 18,27 | 18,50 | -1,31% | 3.150,00 |
| 03.03.2025 | 18,94 | 19,11 | 18,70 | 18,75 | -0,77% | 1.865,00 |
| 28.02.2025 | 18,92 | 19,06 | 18,76 | 18,89 | -0,97% | 1.239,00 |
| 27.02.2025 | 19,11 | 19,28 | 19,01 | 19,08 | -0,20% | 2.612,00 |
| 26.02.2025 | 18,84 | 19,29 | 18,83 | 19,12 | 1,78% | 4.105,00 |
| 25.02.2025 | 18,78 | 19,15 | 18,25 | 18,78 | -0,08% | 4.088,00 |
| 24.02.2025 | 18,68 | 19,40 | 18,52 | 18,80 | 0,63% | 2.435,00 |
| 21.02.2025 | 18,42 | 18,88 | 18,40 | 18,68 | 1,41% | 1.568,00 |
| 20.02.2025 | 18,37 | 18,68 | 18,31 | 18,42 | 0,29% | 305,00 |
| 19.02.2025 | 18,60 | 18,66 | 18,32 | 18,37 | -1,17% | 1.625,00 |
| 18.02.2025 | 18,49 | 18,67 | 18,38 | 18,58 | 0,54% | 1.470,00 |
| 17.02.2025 | 18,46 | 18,64 | 18,40 | 18,48 | -0,01% | 1.992,00 |
| 14.02.2025 | 18,25 | 18,60 | 18,22 | 18,49 | 1,20% | 3.661,00 |
| 13.02.2025 | 17,84 | 18,64 | 17,84 | 18,27 | 2,43% | 3.364,00 |
| 12.02.2025 | 17,96 | 18,04 | 17,56 | 17,83 | -0,67% | 640,00 |
| 11.02.2025 | 18,01 | 18,10 | 17,81 | 17,95 | -0,46% | 705,00 |
| 10.02.2025 | 17,76 | 18,10 | 17,66 | 18,04 | 1,82% | 2.808,00 |
| 07.02.2025 | 17,76 | 17,93 | 17,68 | 17,71 | -0,21% | 4.105,00 |
| 06.02.2025 | 17,51 | 17,79 | 17,47 | 17,75 | 1,49% | 1.072,00 |
| 05.02.2025 | 16,53 | 17,63 | 16,49 | 17,49 | 5,98% | 5.254,00 |
| 04.02.2025 | 16,39 | 16,58 | 16,26 | 16,50 | 0,82% | 2.442,00 |
| 03.02.2025 | 16,11 | 16,40 | 15,93 | 16,37 | 0,60% | 1.000,00 |
| 31.01.2025 | 16,33 | 16,60 | 16,23 | 16,27 | -0,37% | 535,00 |
| 30.01.2025 | 15,93 | 16,46 | 15,92 | 16,33 | 2,49% | 1.003,00 |
| 29.01.2025 | 15,88 | 16,10 | 15,85 | 15,93 | 0,39% | 300,00 |
| 28.01.2025 | 16,31 | 16,32 | 15,83 | 15,87 | -2,58% | 1.352,00 |
| 27.01.2025 | 16,56 | 16,56 | 16,01 | 16,29 | -1,70% | 6.284,00 |
| 24.01.2025 | 16,76 | 16,77 | 16,27 | 16,57 | -1,09% | 848,00 |
| 23.01.2025 | 16,63 | 16,83 | 16,53 | 16,76 | 0,77% | 16,00 |
| 22.01.2025 | 16,62 | 16,76 | 16,46 | 16,63 | 0,12% | 462,00 |
| 21.01.2025 | 16,21 | 16,67 | 16,14 | 16,61 | 2,48% | 8.650,00 |
| 20.01.2025 | 16,24 | 16,43 | 16,15 | 16,21 | -0,23% | 3.229,00 |
| 17.01.2025 | 15,76 | 16,35 | 15,73 | 16,24 | 3,06% | 5.261,00 |
| 16.01.2025 | 15,55 | 15,82 | 15,48 | 15,76 | 1,25% | 700,00 |
| 15.01.2025 | 15,18 | 15,62 | 15,17 | 15,57 | 2,54% | 521,00 |
| 14.01.2025 | 15,05 | 15,38 | 14,95 | 15,18 | 0,90% | 830,00 |