flatexDEGIRO AG
[WKN: FTG111 | ISIN: DE000FTG1111]
Aktienkurse
23,840€ -1,32%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid: Ask:

Aktienkurse zur flatexDEGIRO AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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