38,560€
3,43%
Echtzeit-Aktienkurs FLATEXDEGIRO SE NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 37,09 | 39,17 | 37,02 | 38,79 | 4,05% | 695,00 |
| 16.04.2026 | 37,27 | 37,55 | 37,03 | 37,28 | 0,03% | 922,00 |
| 15.04.2026 | 37,19 | 37,72 | 36,97 | 37,27 | 0,30% | 568,00 |
| 14.04.2026 | 35,85 | 37,57 | 35,85 | 37,16 | 3,51% | 2.301,00 |
| 13.04.2026 | 33,87 | 35,97 | 33,20 | 35,90 | 5,19% | 1.842,00 |
| 10.04.2026 | 33,89 | 34,37 | 33,36 | 34,13 | 1,31% | 2.350,00 |
| 09.04.2026 | 33,17 | 34,07 | 33,00 | 33,69 | 0,30% | 439,00 |
| 08.04.2026 | 31,27 | 33,81 | 31,13 | 33,59 | 9,77% | 2.882,00 |
| 07.04.2026 | 30,00 | 31,18 | 29,88 | 30,60 | 1,12% | 1.291,00 |
| 02.04.2026 | 30,43 | 30,66 | 29,72 | 30,26 | -1,82% | 1.205,00 |
| 01.04.2026 | 29,89 | 31,35 | 29,85 | 30,82 | 3,63% | 1.702,00 |
| 31.03.2026 | 29,02 | 30,18 | 28,85 | 29,74 | 1,78% | 650,00 |
| 30.03.2026 | 29,26 | 29,65 | 28,65 | 29,22 | 0,27% | 3.010,00 |
| 27.03.2026 | 31,00 | 31,26 | 28,72 | 29,14 | -6,36% | 931,00 |
| 26.03.2026 | 32,39 | 32,39 | 31,04 | 31,12 | -3,35% | 140,00 |
| 25.03.2026 | 32,31 | 32,87 | 32,11 | 32,20 | 0,37% | 306,00 |
| 24.03.2026 | 31,94 | 32,30 | 31,59 | 32,08 | -0,62% | 294,00 |
| 23.03.2026 | 31,00 | 32,85 | 30,03 | 32,28 | 3,53% | 543,00 |
| 20.03.2026 | 32,91 | 33,25 | 31,09 | 31,18 | -5,23% | 1.284,00 |
| 19.03.2026 | 33,17 | 33,58 | 32,48 | 32,90 | -3,15% | 2.088,00 |
| 18.03.2026 | 33,63 | 34,41 | 33,63 | 33,97 | 1,01% | 1.439,00 |
| 17.03.2026 | 32,35 | 33,73 | 32,35 | 33,63 | 2,47% | 343,00 |
| 16.03.2026 | 33,46 | 33,50 | 32,46 | 32,82 | -1,03% | 677,00 |
| 13.03.2026 | 32,62 | 34,03 | 32,51 | 33,16 | 1,47% | 648,00 |
| 12.03.2026 | 33,01 | 33,15 | 32,16 | 32,68 | -0,79% | 1.046,00 |
| 11.03.2026 | 33,65 | 34,01 | 32,26 | 32,94 | -1,70% | 5.905,00 |
| 10.03.2026 | 33,18 | 34,12 | 32,90 | 33,51 | 0,99% | 2.778,00 |
| 09.03.2026 | 32,24 | 33,21 | 31,12 | 33,18 | 2,98% | 2.293,00 |
| 06.03.2026 | 32,13 | 32,58 | 31,72 | 32,22 | -1,59% | 751,00 |
| 05.03.2026 | 33,25 | 33,54 | 32,37 | 32,74 | -1,06% | 429,00 |
| 04.03.2026 | 32,08 | 33,18 | 31,59 | 33,09 | 3,15% | 3.294,00 |
| 03.03.2026 | 31,06 | 32,17 | 29,91 | 32,08 | 2,56% | 8.186,00 |
| 02.03.2026 | 30,27 | 31,45 | 29,41 | 31,28 | 1,82% | 6.721,00 |
| 27.02.2026 | 30,30 | 31,19 | 30,22 | 30,72 | 1,45% | 1.673,00 |
| 26.02.2026 | 29,70 | 30,67 | 29,15 | 30,28 | 2,06% | 3.090,00 |
| 25.02.2026 | 29,32 | 29,89 | 28,86 | 29,67 | 1,40% | 3.837,00 |
| 24.02.2026 | 30,53 | 30,82 | 29,05 | 29,26 | -5,76% | 6.894,00 |
| 23.02.2026 | 30,90 | 31,15 | 30,15 | 31,05 | 0,52% | 2.429,00 |
| 20.02.2026 | 30,37 | 31,06 | 29,81 | 30,89 | 2,56% | 12.438,00 |
| 19.02.2026 | 33,05 | 33,06 | 29,93 | 30,12 | -9,30% | 39.251,00 |
| 18.02.2026 | 33,39 | 33,87 | 32,39 | 33,21 | -0,24% | 2.633,00 |
| 17.02.2026 | 32,57 | 33,38 | 32,13 | 33,29 | 1,84% | 3.430,00 |
| 16.02.2026 | 35,24 | 35,27 | 31,91 | 32,69 | -7,18% | 14.439,00 |
| 13.02.2026 | 35,41 | 35,68 | 34,08 | 35,22 | -0,79% | 6.558,00 |
| 12.02.2026 | 35,63 | 37,80 | 35,31 | 35,50 | -0,22% | 5.361,00 |
| 11.02.2026 | 40,24 | 40,32 | 34,79 | 35,58 | -10,58% | 11.808,00 |
| 10.02.2026 | 40,46 | 40,64 | 39,60 | 39,79 | -1,66% | 102,00 |
| 09.02.2026 | 39,25 | 40,47 | 39,22 | 40,46 | 4,28% | 4.240,00 |
| 06.02.2026 | 38,18 | 39,19 | 37,84 | 38,80 | 0,62% | 483,00 |
| 05.02.2026 | 40,01 | 40,75 | 38,56 | 38,56 | -3,31% | 4.152,00 |
| 04.02.2026 | 41,25 | 42,00 | 39,86 | 39,88 | -3,04% | 1.694,00 |
| 03.02.2026 | 41,97 | 43,19 | 41,07 | 41,13 | -2,07% | 2.800,00 |
| 02.02.2026 | 40,91 | 42,00 | 39,90 | 42,00 | 2,12% | 2.276,00 |
| 30.01.2026 | 41,99 | 42,00 | 41,08 | 41,13 | -1,39% | 833,00 |
| 29.01.2026 | 40,17 | 42,61 | 40,17 | 41,71 | 3,19% | 3.561,00 |
| 28.01.2026 | 40,35 | 40,66 | 40,02 | 40,42 | 0,85% | 338,00 |
| 27.01.2026 | 40,83 | 40,95 | 39,99 | 40,08 | -1,38% | 2.294,00 |
| 26.01.2026 | 39,28 | 40,83 | 39,25 | 40,64 | 3,41% | 11.452,00 |
| 23.01.2026 | 38,62 | 39,62 | 38,60 | 39,30 | 0,87% | 2.517,00 |
| 22.01.2026 | 37,84 | 39,11 | 37,52 | 38,96 | 3,12% | 1.485,00 |
| 21.01.2026 | 37,22 | 37,90 | 36,65 | 37,78 | 0,94% | 1.045,00 |
| 20.01.2026 | 37,57 | 37,57 | 36,56 | 37,43 | -0,51% | 2.499,00 |
| 19.01.2026 | 38,44 | 38,48 | 37,53 | 37,62 | -2,51% | 4.166,00 |
| 16.01.2026 | 38,40 | 39,05 | 38,37 | 38,59 | 0,39% | 2.081,00 |
| 15.01.2026 | 38,00 | 38,57 | 37,93 | 38,44 | 1,05% | 1.231,00 |
| 14.01.2026 | 38,76 | 38,94 | 37,64 | 38,04 | -0,99% | 4.234,00 |
| 13.01.2026 | 38,55 | 38,68 | 38,42 | 38,42 | 1,37% | 1.000,00 |
| 12.01.2026 | 37,90 | 38,02 | 37,60 | 37,90 | -0,08% | 1.685,00 |
| 09.01.2026 | 37,34 | 37,95 | 36,53 | 37,93 | 1,63% | 2.285,00 |
| 08.01.2026 | 37,12 | 37,49 | 36,72 | 37,32 | 0,43% | 1.768,00 |
| 07.01.2026 | 37,15 | 37,51 | 36,97 | 37,16 | -0,16% | 200,00 |
| 06.01.2026 | 37,34 | 37,98 | 36,97 | 37,22 | 0,11% | 2.647,00 |
| 05.01.2026 | 36,52 | 37,32 | 36,41 | 37,18 | 2,40% | 2.099,00 |
| 02.01.2026 | 36,66 | 36,94 | 36,26 | 36,31 | 0,25% | 456,00 |
| 30.12.2025 | 35,93 | 36,26 | 35,86 | 36,22 | 0,86% | 7,00 |
| 29.12.2025 | 36,10 | 36,27 | 35,60 | 35,91 | -0,53% | 3.146,00 |
| 23.12.2025 | 36,13 | 36,22 | 35,50 | 36,10 | 0,06% | 594,00 |
| 22.12.2025 | 35,62 | 36,22 | 35,48 | 36,08 | 1,01% | 717,00 |
| 19.12.2025 | 34,87 | 35,84 | 34,73 | 35,72 | 2,26% | 4.104,00 |
| 18.12.2025 | 34,55 | 35,02 | 34,26 | 34,93 | 1,45% | 2.934,00 |
| 17.12.2025 | 34,87 | 35,13 | 34,23 | 34,43 | -1,18% | 4.153,00 |
| 16.12.2025 | 34,26 | 35,15 | 34,26 | 34,84 | 2,11% | 2.413,00 |
| 15.12.2025 | 33,81 | 34,15 | 33,70 | 34,12 | 0,83% | 1.016,00 |
| 12.12.2025 | 34,13 | 34,72 | 33,70 | 33,84 | -1,02% | 4.321,00 |
| 11.12.2025 | 34,22 | 34,31 | 33,75 | 34,19 | 0,38% | 941,00 |
| 10.12.2025 | 34,07 | 34,28 | 33,68 | 34,06 | -0,12% | 2.373,00 |
| 09.12.2025 | 33,62 | 34,35 | 33,42 | 34,10 | 1,76% | 7.216,00 |
| 08.12.2025 | 31,79 | 33,57 | 31,63 | 33,51 | 6,38% | 4.341,00 |
| 05.12.2025 | 31,52 | 32,28 | 31,39 | 31,50 | -0,16% | 3.511,00 |
| 04.12.2025 | 31,82 | 32,20 | 31,52 | 31,55 | 0,29% | 11,00 |
| 03.12.2025 | 31,92 | 32,20 | 31,36 | 31,46 | -1,19% | 555,00 |
| 02.12.2025 | 32,32 | 32,41 | 31,84 | 31,84 | -1,09% | 1.002,00 |
| 01.12.2025 | 33,13 | 33,34 | 31,99 | 32,19 | -2,95% | 4.651,00 |
| 28.11.2025 | 32,45 | 33,26 | 32,40 | 33,17 | 2,12% | 5.997,00 |
| 27.11.2025 | 32,37 | 32,54 | 31,92 | 32,48 | 0,78% | 724,00 |
| 26.11.2025 | 31,49 | 32,91 | 31,47 | 32,23 | 2,58% | 4.008,00 |
| 25.11.2025 | 31,23 | 31,43 | 30,84 | 31,42 | 0,74% | 1,00 |
| 24.11.2025 | 30,39 | 31,34 | 30,36 | 31,19 | 1,60% | 1.402,00 |
| 21.11.2025 | 31,34 | 31,40 | 30,30 | 30,70 | -2,17% | 2.615,00 |
| 20.11.2025 | 30,83 | 31,98 | 30,79 | 31,38 | 2,15% | 2.853,00 |