30,690€
-2,35%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 31,03 | 31,03 | 30,75 | 30,85 | -1,85% | 675,00 |
| 17.11.2025 | 31,40 | 31,55 | 30,92 | 31,43 | -0,29% | 1.371,00 |
| 14.11.2025 | 32,06 | 32,16 | 31,10 | 31,52 | -3,02% | 6.282,00 |
| 13.11.2025 | 32,08 | 32,56 | 32,01 | 32,50 | 1,15% | 1.345,00 |
| 12.11.2025 | 32,16 | 32,57 | 32,09 | 32,13 | 0,28% | 816,00 |
| 11.11.2025 | 32,64 | 32,77 | 31,95 | 32,04 | -2,35% | 2.158,00 |
| 10.11.2025 | 32,09 | 32,83 | 32,06 | 32,81 | 3,01% | 1.996,00 |
| 07.11.2025 | 32,66 | 32,84 | 31,77 | 31,85 | -3,13% | 3.145,00 |
| 06.11.2025 | 33,50 | 33,90 | 32,88 | 32,88 | -1,82% | 732,00 |
| 05.11.2025 | 32,70 | 33,64 | 32,41 | 33,49 | 1,73% | 2.660,00 |
| 04.11.2025 | 33,11 | 33,45 | 32,38 | 32,92 | -1,64% | 1.182,00 |
| 03.11.2025 | 32,88 | 33,64 | 32,85 | 33,47 | 1,98% | 644,00 |
| 31.10.2025 | 33,25 | 33,28 | 32,39 | 32,82 | -1,94% | 3.064,00 |
| 30.10.2025 | 34,20 | 34,26 | 33,39 | 33,47 | -1,18% | 1.107,00 |
| 29.10.2025 | 34,21 | 34,54 | 33,57 | 33,87 | -1,20% | 8.773,00 |
| 28.10.2025 | 34,35 | 34,58 | 33,94 | 34,28 | -0,46% | 2.809,00 |
| 27.10.2025 | 33,88 | 34,67 | 33,82 | 34,44 | 1,56% | 2.172,00 |
| 24.10.2025 | 33,23 | 33,98 | 32,87 | 33,91 | 4,40% | 7.107,00 |
| 23.10.2025 | 32,13 | 32,70 | 32,09 | 32,48 | 0,78% | 12,00 |
| 22.10.2025 | 31,81 | 32,85 | 31,78 | 32,23 | 1,32% | 1.724,00 |
| 21.10.2025 | 32,17 | 32,24 | 31,58 | 31,81 | -1,09% | 2.894,00 |
| 20.10.2025 | 31,87 | 32,33 | 31,59 | 32,16 | 1,13% | 5.288,00 |
| 17.10.2025 | 31,99 | 32,34 | 30,95 | 31,80 | -1,40% | 4.260,00 |
| 16.10.2025 | 32,20 | 33,25 | 31,42 | 32,25 | 2,09% | 4.796,00 |
| 15.10.2025 | 30,92 | 31,86 | 30,89 | 31,59 | 2,70% | 1.187,00 |
| 14.10.2025 | 31,08 | 31,08 | 30,07 | 30,76 | -1,03% | 105,00 |
| 13.10.2025 | 30,59 | 31,20 | 30,59 | 31,08 | 1,24% | 403,00 |
| 10.10.2025 | 31,31 | 31,79 | 30,21 | 30,70 | -1,29% | 6.274,00 |
| 09.10.2025 | 30,27 | 31,39 | 30,03 | 31,10 | 2,03% | 4.372,00 |
| 08.10.2025 | 30,37 | 30,52 | 30,02 | 30,48 | 0,20% | 1.010,00 |
| 07.10.2025 | 30,33 | 30,91 | 30,12 | 30,42 | -0,23% | 3.305,00 |
| 06.10.2025 | 28,72 | 30,69 | 28,50 | 30,49 | 5,28% | 7.300,00 |
| 03.10.2025 | 28,19 | 29,10 | 28,19 | 28,96 | 1,69% | 104,00 |
| 02.10.2025 | 28,06 | 28,88 | 27,96 | 28,48 | 2,45% | 397,00 |
| 01.10.2025 | 27,86 | 28,18 | 27,22 | 27,80 | -0,22% | 1.301,00 |
| 30.09.2025 | 27,57 | 28,11 | 27,45 | 27,86 | 0,98% | 4.638,00 |
| 29.09.2025 | 27,35 | 27,76 | 27,07 | 27,59 | 0,00% | 2.203,00 |
| 26.09.2025 | 28,11 | 28,29 | 27,45 | 27,59 | -0,50% | 255,00 |
| 25.09.2025 | 27,74 | 27,96 | 27,13 | 27,73 | 0,65% | 3.989,00 |
| 24.09.2025 | 27,51 | 27,91 | 27,51 | 27,55 | -0,54% | 100,00 |
| 23.09.2025 | 27,45 | 27,93 | 27,05 | 27,70 | 1,06% | 3.702,00 |
| 22.09.2025 | 27,21 | 27,53 | 27,04 | 27,41 | 0,77% | 150,00 |
| 19.09.2025 | 27,15 | 27,26 | 26,69 | 27,20 | 1,76% | 1.679,00 |
| 18.09.2025 | 27,03 | 27,86 | 26,64 | 26,73 | -0,63% | 411,00 |
| 17.09.2025 | 26,99 | 27,15 | 26,82 | 26,90 | -0,41% | 1.047,00 |
| 16.09.2025 | 27,51 | 27,61 | 26,89 | 27,01 | -2,03% | 627,00 |
| 15.09.2025 | 27,51 | 27,93 | 27,28 | 27,57 | 0,15% | 451,00 |
| 12.09.2025 | 27,54 | 27,55 | 27,50 | 27,53 | -0,40% | - |
| 11.09.2025 | 27,67 | 27,94 | 27,45 | 27,64 | -0,11% | 818,00 |
| 10.09.2025 | 27,29 | 27,97 | 27,29 | 27,67 | 1,32% | 416,00 |
| 09.09.2025 | 27,37 | 27,39 | 27,30 | 27,31 | 0,00% | - |
| 08.09.2025 | 27,23 | 27,55 | 27,11 | 27,31 | 0,26% | 331,00 |
| 05.09.2025 | 27,47 | 27,74 | 27,01 | 27,24 | -0,87% | 250,00 |
| 04.09.2025 | 27,27 | 27,58 | 27,03 | 27,48 | 0,73% | 1.381,00 |
| 03.09.2025 | 27,01 | 27,57 | 26,79 | 27,28 | 0,70% | 1.611,00 |
| 02.09.2025 | 27,81 | 27,92 | 26,90 | 27,09 | -2,59% | 5.824,00 |
| 01.09.2025 | 28,27 | 28,57 | 27,48 | 27,81 | -1,70% | 2.472,00 |
| 29.08.2025 | 28,63 | 28,75 | 27,85 | 28,29 | -1,43% | 1.055,00 |
| 28.08.2025 | 28,61 | 28,80 | 28,37 | 28,70 | 0,35% | 1.525,00 |
| 27.08.2025 | 28,69 | 28,89 | 28,23 | 28,60 | -0,31% | 2.674,00 |
| 26.08.2025 | 28,95 | 28,95 | 28,00 | 28,69 | -0,86% | 483,00 |
| 25.08.2025 | 28,70 | 29,00 | 28,24 | 28,94 | 0,84% | 1.432,00 |
| 22.08.2025 | 28,12 | 28,80 | 28,01 | 28,70 | 2,03% | 4.710,00 |
| 21.08.2025 | 28,02 | 28,51 | 27,87 | 28,13 | 0,39% | 3.471,00 |
| 20.08.2025 | 27,97 | 28,21 | 27,75 | 28,02 | 0,18% | 1.252,00 |
| 19.08.2025 | 28,77 | 28,88 | 27,93 | 27,97 | -2,78% | 2.973,00 |
| 18.08.2025 | 26,97 | 28,83 | 26,96 | 28,77 | 6,67% | 4.958,00 |
| 15.08.2025 | 27,35 | 27,46 | 26,88 | 26,97 | -1,32% | 1.006,00 |
| 14.08.2025 | 27,12 | 27,38 | 26,70 | 27,33 | 0,63% | 4.680,00 |
| 13.08.2025 | 28,32 | 28,70 | 26,94 | 27,16 | -4,10% | 6.535,00 |
| 12.08.2025 | 28,28 | 28,41 | 28,13 | 28,32 | 0,14% | 503,00 |
| 11.08.2025 | 27,89 | 28,35 | 27,63 | 28,28 | 1,40% | 2.304,00 |
| 08.08.2025 | 27,87 | 27,97 | 27,64 | 27,89 | 0,07% | 2.833,00 |
| 07.08.2025 | 27,20 | 28,08 | 27,20 | 27,87 | 2,46% | 1.562,00 |
| 06.08.2025 | 27,48 | 27,65 | 27,14 | 27,20 | -0,80% | 1.051,00 |
| 05.08.2025 | 26,67 | 27,72 | 26,66 | 27,42 | 2,81% | 3.424,00 |
| 04.08.2025 | 25,99 | 26,76 | 25,99 | 26,67 | 2,62% | 420,00 |
| 01.08.2025 | 26,57 | 26,63 | 25,62 | 25,99 | -2,18% | 890,00 |
| 31.07.2025 | 26,68 | 27,06 | 26,50 | 26,57 | -0,45% | 372,00 |
| 30.07.2025 | 26,51 | 26,75 | 26,36 | 26,69 | 0,68% | 318,00 |
| 29.07.2025 | 26,06 | 26,56 | 26,04 | 26,51 | 1,73% | 1.231,00 |
| 28.07.2025 | 26,72 | 27,01 | 25,92 | 26,06 | -2,47% | 806,00 |
| 25.07.2025 | 25,54 | 26,84 | 25,54 | 26,72 | 4,62% | 6.023,00 |
| 24.07.2025 | 25,64 | 25,76 | 24,56 | 25,54 | -0,66% | 2.141,00 |
| 23.07.2025 | 26,49 | 26,71 | 25,22 | 25,71 | -2,94% | 4.381,00 |
| 22.07.2025 | 26,98 | 27,11 | 26,18 | 26,49 | -1,85% | 6.919,00 |
| 21.07.2025 | 27,19 | 27,49 | 26,90 | 26,99 | -0,70% | 4.427,00 |
| 18.07.2025 | 26,80 | 27,34 | 26,74 | 27,18 | 1,38% | 2.939,00 |
| 17.07.2025 | 26,38 | 26,87 | 26,19 | 26,81 | 1,59% | 2.522,00 |
| 16.07.2025 | 26,24 | 26,91 | 25,56 | 26,39 | 0,61% | 1.695,00 |
| 15.07.2025 | 26,62 | 26,91 | 26,10 | 26,23 | -1,50% | 4.152,00 |
| 14.07.2025 | 25,21 | 27,02 | 0,00 | 26,63 | 4,76% | 11.065,00 |
| 11.07.2025 | 25,28 | 25,70 | 24,91 | 25,42 | 0,51% | 700,00 |
| 10.07.2025 | 25,15 | 25,49 | 24,94 | 25,29 | 0,60% | 1.091,00 |
| 09.07.2025 | 24,71 | 25,37 | 24,70 | 25,14 | 1,82% | 3.220,00 |
| 08.07.2025 | 23,95 | 25,02 | 23,93 | 24,69 | 3,05% | 2.606,00 |
| 07.07.2025 | 23,84 | 24,12 | 23,75 | 23,96 | 0,50% | 5,00 |
| 04.07.2025 | 24,19 | 24,20 | 23,60 | 23,84 | -1,32% | 1.082,00 |
| 03.07.2025 | 23,63 | 24,50 | 23,56 | 24,16 | 2,33% | 2.091,00 |
| 02.07.2025 | 23,71 | 24,38 | 23,40 | 23,61 | -0,30% | 1.860,00 |