14,393€
-0,86%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 14,00 | 14,24 | 13,98 | 14,15 | 1,11% | 3.661,00 |
| 11.10.2024 | 13,97 | 14,06 | 13,93 | 13,99 | 0,14% | 800,00 |
| 10.10.2024 | 13,81 | 14,30 | 13,79 | 13,97 | 1,21% | 4.128,00 |
| 09.10.2024 | 13,90 | 13,90 | 13,69 | 13,81 | -0,68% | 600,00 |
| 08.10.2024 | 13,79 | 13,94 | 13,66 | 13,90 | 0,72% | 1.131,00 |
| 07.10.2024 | 13,85 | 14,01 | 13,74 | 13,80 | -0,31% | 1.604,00 |
| 04.10.2024 | 13,50 | 13,99 | 13,36 | 13,84 | 2,65% | 3.378,00 |
| 03.10.2024 | 13,73 | 13,74 | 13,31 | 13,49 | -2,25% | 1.258,00 |
| 02.10.2024 | 13,65 | 13,91 | 13,59 | 13,80 | 1,10% | 2.473,00 |
| 01.10.2024 | 13,09 | 13,93 | 13,03 | 13,65 | 4,34% | 15.701,00 |
| 30.09.2024 | 12,79 | 13,33 | 12,59 | 13,08 | 2,41% | 3.010,00 |
| 27.09.2024 | 12,84 | 12,84 | 12,71 | 12,77 | -0,53% | 2.206,00 |
| 26.09.2024 | 12,42 | 12,86 | 12,42 | 12,84 | 3,59% | 7.560,00 |
| 25.09.2024 | 12,41 | 12,51 | 12,36 | 12,39 | -0,10% | 160,00 |
| 24.09.2024 | 12,48 | 12,66 | 12,37 | 12,41 | -0,40% | 6,00 |
| 23.09.2024 | 12,44 | 12,53 | 12,26 | 12,46 | 0,20% | 45,00 |
| 20.09.2024 | 12,62 | 12,64 | 12,37 | 12,43 | -1,58% | 85,00 |
| 19.09.2024 | 12,17 | 12,68 | 12,17 | 12,63 | 3,74% | 950,00 |
| 18.09.2024 | 12,17 | 12,25 | 12,10 | 12,18 | 0,08% | - |
| 17.09.2024 | 12,19 | 12,36 | 12,11 | 12,17 | -0,16% | - |
| 16.09.2024 | 12,36 | 12,37 | 12,13 | 12,19 | -1,42% | 6.227,00 |
| 13.09.2024 | 12,31 | 12,44 | 12,30 | 12,36 | 0,45% | 10,00 |
| 12.09.2024 | 12,09 | 12,41 | 12,09 | 12,31 | 1,72% | - |
| 11.09.2024 | 12,10 | 12,28 | 12,01 | 12,10 | 0,02% | 2.400,00 |
| 10.09.2024 | 12,04 | 12,11 | 11,92 | 12,10 | 0,46% | 200,00 |
| 09.09.2024 | 11,96 | 12,18 | 11,96 | 12,04 | 0,82% | 1.450,00 |
| 06.09.2024 | 12,15 | 12,23 | 11,93 | 11,94 | -1,69% | 1.185,00 |
| 05.09.2024 | 12,38 | 12,38 | 12,12 | 12,15 | -1,78% | 1.580,00 |
| 04.09.2024 | 12,52 | 12,53 | 12,20 | 12,37 | -1,53% | 700,00 |
| 03.09.2024 | 12,90 | 13,32 | 12,53 | 12,56 | -2,64% | 1.086,00 |
| 02.09.2024 | 13,05 | 13,08 | 12,81 | 12,90 | -1,23% | 1.171,00 |
| 30.08.2024 | 13,08 | 13,12 | 12,92 | 13,06 | -0,11% | 6.955,00 |
| 29.08.2024 | 13,45 | 13,53 | 12,96 | 13,08 | -2,70% | 1.742,00 |
| 28.08.2024 | 13,04 | 13,71 | 12,99 | 13,44 | 3,07% | 5.449,00 |
| 27.08.2024 | 12,88 | 13,16 | 12,81 | 13,04 | 1,32% | 500,00 |
| 26.08.2024 | 13,23 | 13,24 | 12,76 | 12,87 | -2,91% | 2.000,00 |
| 23.08.2024 | 13,17 | 13,28 | 13,15 | 13,25 | 0,66% | 900,00 |
| 22.08.2024 | 13,19 | 13,26 | 13,15 | 13,17 | -0,21% | 640,00 |
| 21.08.2024 | 13,13 | 13,25 | 13,11 | 13,19 | 0,48% | 1.000,00 |
| 20.08.2024 | 12,91 | 13,22 | 12,91 | 13,13 | 1,74% | 570,00 |
| 19.08.2024 | 12,77 | 12,98 | 12,76 | 12,91 | 1,10% | 8.653,00 |
| 16.08.2024 | 12,72 | 12,87 | 12,67 | 12,77 | 0,39% | 1.250,00 |
| 15.08.2024 | 12,39 | 12,74 | 12,39 | 12,72 | 2,60% | 750,00 |
| 14.08.2024 | 12,36 | 12,46 | 12,29 | 12,39 | 0,28% | 504,00 |
| 13.08.2024 | 12,24 | 12,40 | 12,13 | 12,36 | 0,96% | 23,00 |
| 12.08.2024 | 12,24 | 12,41 | 12,19 | 12,24 | 0,18% | - |
| 09.08.2024 | 12,11 | 12,38 | 12,10 | 12,22 | 0,62% | 740,00 |
| 08.08.2024 | 11,97 | 12,16 | 11,86 | 12,14 | 1,74% | 438,00 |
| 07.08.2024 | 11,98 | 12,17 | 11,86 | 11,94 | 0,82% | 1.740,00 |
| 06.08.2024 | 11,97 | 12,19 | 11,67 | 11,84 | -1,31% | 806,00 |
| 05.08.2024 | 12,14 | 12,14 | 11,48 | 12,00 | -1,11% | 2.280,00 |
| 02.08.2024 | 12,94 | 12,94 | 12,06 | 12,13 | -6,28% | 14.135,00 |
| 01.08.2024 | 13,08 | 13,19 | 12,89 | 12,94 | -0,99% | 357,00 |
| 31.07.2024 | 13,21 | 13,33 | 13,05 | 13,07 | -0,97% | 1.500,00 |
| 30.07.2024 | 13,03 | 13,33 | 12,98 | 13,20 | 1,32% | 3.105,00 |
| 29.07.2024 | 13,07 | 13,25 | 13,02 | 13,03 | -0,21% | 640,00 |
| 26.07.2024 | 12,63 | 13,10 | 12,62 | 13,06 | 3,41% | 1.500,00 |
| 25.07.2024 | 12,91 | 12,99 | 12,10 | 12,63 | -2,38% | 12.450,00 |
| 24.07.2024 | 13,35 | 13,64 | 12,82 | 12,93 | -3,33% | 4.314,00 |
| 23.07.2024 | 13,42 | 13,54 | 13,04 | 13,38 | -0,37% | 3.939,00 |
| 22.07.2024 | 12,82 | 13,54 | 12,81 | 13,43 | 4,76% | 3.859,00 |
| 19.07.2024 | 12,86 | 13,02 | 12,73 | 12,82 | -0,41% | 1.002,00 |
| 18.07.2024 | 12,88 | 12,97 | 12,73 | 12,87 | -0,08% | 201,00 |
| 17.07.2024 | 12,84 | 13,33 | 12,82 | 12,88 | 0,31% | 1.859,00 |
| 16.07.2024 | 12,57 | 12,88 | 12,48 | 12,84 | 2,13% | 500,00 |
| 15.07.2024 | 12,69 | 12,72 | 12,44 | 12,57 | -0,95% | 1.190,00 |
| 12.07.2024 | 12,60 | 12,75 | 12,52 | 12,69 | 0,85% | 508,00 |
| 11.07.2024 | 12,60 | 12,77 | 12,43 | 12,59 | -0,12% | 119,00 |
| 10.07.2024 | 12,43 | 12,61 | 12,42 | 12,60 | 1,41% | 500,00 |
| 09.07.2024 | 12,76 | 12,85 | 12,41 | 12,43 | -2,59% | 2.635,00 |
| 08.07.2024 | 12,90 | 13,08 | 12,71 | 12,76 | -1,24% | 628,00 |
| 05.07.2024 | 12,90 | 13,26 | 12,88 | 12,92 | 0,06% | 1.705,00 |
| 04.07.2024 | 12,92 | 13,01 | 12,77 | 12,91 | -0,14% | - |
| 03.07.2024 | 12,98 | 13,06 | 12,88 | 12,93 | -0,31% | - |
| 02.07.2024 | 13,29 | 13,29 | 12,91 | 12,97 | -2,41% | 285,00 |
| 01.07.2024 | 13,10 | 13,43 | 13,10 | 13,29 | 1,33% | 1.796,00 |
| 28.06.2024 | 13,19 | 13,45 | 13,06 | 13,11 | -0,68% | 2.066,00 |
| 27.06.2024 | 13,14 | 13,27 | 13,00 | 13,20 | 0,53% | 450,00 |
| 26.06.2024 | 13,15 | 13,44 | 13,11 | 13,13 | -0,17% | 1.270,00 |
| 25.06.2024 | 13,44 | 13,45 | 13,10 | 13,15 | -2,10% | 1.436,00 |
| 24.06.2024 | 13,42 | 13,60 | 13,33 | 13,44 | 0,04% | 5.500,00 |
| 21.06.2024 | 13,55 | 13,59 | 13,38 | 13,43 | -0,87% | 55,00 |
| 20.06.2024 | 13,41 | 13,74 | 13,39 | 13,55 | 1,03% | 490,00 |
| 19.06.2024 | 13,62 | 13,63 | 13,35 | 13,41 | -1,54% | 470,00 |
| 18.06.2024 | 13,39 | 13,75 | 13,36 | 13,62 | 1,76% | 1.290,00 |
| 17.06.2024 | 13,19 | 13,45 | 13,13 | 13,39 | 1,63% | 1.311,00 |
| 14.06.2024 | 13,68 | 13,69 | 13,06 | 13,17 | -3,68% | 3.587,00 |
| 13.06.2024 | 13,99 | 14,07 | 13,59 | 13,67 | -2,34% | 7.260,00 |
| 12.06.2024 | 13,78 | 14,08 | 13,69 | 14,00 | 1,63% | 5.224,00 |
| 11.06.2024 | 14,29 | 14,30 | 13,73 | 13,78 | -3,59% | 3.796,00 |
| 10.06.2024 | 14,11 | 14,29 | 14,02 | 14,29 | 1,13% | 703,00 |
| 07.06.2024 | 14,22 | 14,29 | 14,04 | 14,13 | -0,65% | 6.214,00 |
| 06.06.2024 | 13,94 | 14,27 | 13,93 | 14,22 | 2,06% | 1.650,00 |
| 05.06.2024 | 14,00 | 14,24 | 13,88 | 13,93 | -0,46% | 8.730,00 |
| 04.06.2024 | 13,96 | 14,13 | 13,72 | 14,00 | 0,27% | 766,00 |
| 03.06.2024 | 13,95 | 14,23 | 13,89 | 13,96 | 0,02% | 3.101,00 |
| 31.05.2024 | 13,92 | 14,02 | 13,72 | 13,96 | 0,36% | 287,00 |