20,145€
0,37%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 20,07 | 20,49 | 20,02 | 20,15 | 0,37% | - |
| 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 |
| 13.01.2025 | 15,23 | 15,23 | 14,81 | 15,05 | -1,12% | 4.793,00 |
| 10.01.2025 | 15,59 | 15,60 | 15,13 | 15,22 | -2,20% | 140,00 |
| 09.01.2025 | 15,71 | 15,79 | 15,47 | 15,56 | -0,91% | 723,00 |
| 08.01.2025 | 15,51 | 15,89 | 15,42 | 15,70 | 1,32% | 31.190,00 |
| 07.01.2025 | 14,93 | 15,59 | 14,74 | 15,50 | 3,84% | 2.567,00 |
| 06.01.2025 | 14,70 | 14,99 | 14,66 | 14,92 | 1,77% | 990,00 |
| 03.01.2025 | 14,74 | 14,79 | 14,60 | 14,66 | -0,34% | 747,00 |
| 02.01.2025 | 14,78 | 14,94 | 14,61 | 14,71 | -0,19% | 1.193,00 |
| 30.12.2024 | 14,86 | 14,87 | 14,66 | 14,74 | -0,81% | 752,00 |
| 27.12.2024 | 14,68 | 14,92 | 14,44 | 14,86 | 1,30% | 1.635,00 |
| 23.12.2024 | 14,77 | 14,85 | 14,60 | 14,67 | -0,69% | 916,00 |
| 20.12.2024 | 14,76 | 14,85 | 14,52 | 14,77 | -0,34% | 3.040,00 |
| 19.12.2024 | 14,93 | 14,99 | 14,65 | 14,82 | -0,69% | 3.530,00 |
| 18.12.2024 | 15,32 | 15,74 | 14,71 | 14,93 | -2,55% | 1.445,00 |
| 17.12.2024 | 15,53 | 15,67 | 15,28 | 15,32 | -1,40% | 65,00 |
| 16.12.2024 | 15,57 | 15,64 | 15,44 | 15,53 | -0,16% | 1.440,00 |
| 13.12.2024 | 15,52 | 15,96 | 15,46 | 15,56 | 0,26% | 1.019,00 |
| 12.12.2024 | 15,27 | 15,64 | 15,22 | 15,52 | 1,60% | 1.882,00 |
| 11.12.2024 | 15,19 | 15,36 | 15,11 | 15,27 | 0,53% | 1.440,00 |
| 10.12.2024 | 15,24 | 15,36 | 15,12 | 15,19 | -0,43% | 2.372,00 |
| 09.12.2024 | 15,42 | 15,61 | 15,26 | 15,26 | -1,01% | 723,00 |
| 06.12.2024 | 15,33 | 15,48 | 15,03 | 15,41 | 2,15% | 2.479,00 |
| 05.12.2024 | 14,41 | 15,54 | 14,39 | 15,09 | 4,74% | 7.549,00 |
| 04.12.2024 | 13,48 | 14,83 | 13,47 | 14,41 | 6,86% | 6.970,00 |
| 03.12.2024 | 13,39 | 13,63 | 13,36 | 13,48 | 0,71% | 1.818,00 |
| 02.12.2024 | 13,56 | 13,58 | 13,30 | 13,39 | -1,29% | 1.500,00 |
| 29.11.2024 | 13,54 | 13,67 | 13,48 | 13,56 | 0,17% | 625,00 |
| 28.11.2024 | 13,45 | 13,69 | 13,45 | 13,54 | 0,69% | 770,00 |
| 27.11.2024 | 13,32 | 13,49 | 13,24 | 13,45 | 0,98% | 720,00 |
| 26.11.2024 | 13,36 | 13,39 | 13,26 | 13,32 | -0,34% | 1.302,00 |
| 25.11.2024 | 13,29 | 13,53 | 13,24 | 13,36 | 0,55% | 1.390,00 |
| 22.11.2024 | 13,23 | 13,44 | 13,20 | 13,29 | 0,47% | - |
| 21.11.2024 | 13,36 | 13,40 | 13,13 | 13,23 | -0,97% | - |
| 20.11.2024 | 13,32 | 13,43 | 13,26 | 13,36 | 0,41% | 595,00 |
| 19.11.2024 | 13,32 | 13,42 | 12,99 | 13,30 | 0,19% | 150,00 |
| 18.11.2024 | 13,53 | 13,60 | 13,27 | 13,28 | -1,87% | 200,00 |
| 15.11.2024 | 13,70 | 13,72 | 13,50 | 13,53 | -1,42% | 620,00 |
| 14.11.2024 | 13,68 | 13,79 | 13,57 | 13,72 | 0,33% | 1.600,00 |
| 13.11.2024 | 13,74 | 13,95 | 13,51 | 13,68 | -0,38% | 1.153,00 |
| 12.11.2024 | 13,79 | 13,87 | 13,68 | 13,73 | -0,47% | 825,00 |
| 11.11.2024 | 13,63 | 13,94 | 13,58 | 13,80 | 1,27% | 460,00 |
| 08.11.2024 | 13,71 | 13,81 | 13,59 | 13,62 | -0,60% | 700,00 |
| 07.11.2024 | 13,89 | 13,94 | 13,49 | 13,71 | -1,47% | 3.496,00 |
| 06.11.2024 | 13,74 | 14,03 | 13,58 | 13,91 | 1,09% | 5.035,00 |
| 05.11.2024 | 13,46 | 13,87 | 13,46 | 13,76 | 2,19% | 800,00 |
| 04.11.2024 | 13,43 | 13,52 | 13,36 | 13,47 | 0,26% | 545,00 |
| 01.11.2024 | 13,54 | 13,63 | 13,42 | 13,43 | -0,78% | 400,00 |
| 31.10.2024 | 12,96 | 13,56 | 12,93 | 13,54 | 4,46% | 3.596,00 |
| 30.10.2024 | 13,25 | 13,39 | 12,95 | 12,96 | -2,45% | 4.225,00 |
| 29.10.2024 | 13,73 | 13,83 | 13,18 | 13,28 | -3,31% | 2.019,00 |
| 28.10.2024 | 13,76 | 14,04 | 13,68 | 13,74 | 0,33% | 2.395,00 |
| 25.10.2024 | 13,87 | 14,02 | 13,54 | 13,69 | -1,35% | 700,00 |
| 24.10.2024 | 14,09 | 14,31 | 13,86 | 13,88 | -1,53% | 1.782,00 |
| 23.10.2024 | 14,43 | 14,45 | 13,70 | 14,10 | -2,22% | 5.122,00 |
| 22.10.2024 | 15,01 | 15,11 | 14,24 | 14,42 | -4,03% | 8.236,00 |
| 21.10.2024 | 14,93 | 15,24 | 14,88 | 15,02 | 0,60% | 10.662,00 |
| 18.10.2024 | 14,39 | 15,32 | 14,38 | 14,93 | 3,70% | 3.337,00 |
| 17.10.2024 | 14,52 | 14,58 | 14,36 | 14,40 | -0,83% | 285,00 |
| 16.10.2024 | 14,42 | 14,73 | 14,36 | 14,52 | 0,68% | 800,00 |
| 15.10.2024 | 14,15 | 14,49 | 14,15 | 14,42 | 1,93% | 2.305,00 |