28,030€
0,61%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 23,89 | 24,33 | 23,48 | 23,68 | -0,88% | - |
| 30.06.2025 | 23,34 | 24,05 | 23,33 | 23,89 | 2,40% | - |
| 27.06.2025 | 23,39 | 23,44 | 22,96 | 23,33 | -0,09% | - |
| 26.06.2025 | 23,44 | 23,79 | 23,20 | 23,35 | -0,38% | - |
| 25.06.2025 | 23,48 | 23,69 | 23,27 | 23,44 | -0,04% | - |
| 24.06.2025 | 23,32 | 23,86 | 0,00 | 23,45 | 1,60% | 697,00 |
| 23.06.2025 | 23,17 | 23,28 | 22,82 | 23,08 | -0,39% | 1.611,00 |
| 20.06.2025 | 23,05 | 23,53 | 22,94 | 23,17 | 1,13% | 1.900,00 |
| 19.06.2025 | 23,43 | 23,43 | 22,79 | 22,91 | -2,09% | 320,00 |
| 18.06.2025 | 23,27 | 23,63 | 23,22 | 23,40 | 0,56% | 600,00 |
| 17.06.2025 | 23,78 | 23,83 | 22,92 | 23,27 | -2,35% | 880,00 |
| 16.06.2025 | 23,69 | 24,01 | 23,37 | 23,83 | 0,59% | 640,00 |
| 13.06.2025 | 23,76 | 23,97 | 23,20 | 23,69 | -1,21% | 1.234,00 |
| 12.06.2025 | 23,87 | 24,26 | 23,75 | 23,98 | 0,63% | 2.360,00 |
| 11.06.2025 | 23,08 | 24,04 | 23,08 | 23,83 | 2,98% | 2.456,00 |
| 10.06.2025 | 23,37 | 23,48 | 23,02 | 23,14 | -1,07% | 120,00 |
| 09.06.2025 | 23,02 | 23,52 | 22,78 | 23,39 | 1,61% | 820,00 |
| 06.06.2025 | 22,81 | 23,14 | 22,73 | 23,02 | 0,96% | 3.041,00 |
| 05.06.2025 | 23,63 | 23,94 | 22,79 | 22,80 | -3,47% | 2.177,00 |
| 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 |