25,560€
-0,31%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 25,57 | 25,58 | 25,54 | 25,56 | -0,31% | - |
| 12.10.2026 | 26,14 | 26,50 | 25,02 | 25,64 | -1,50% | 1.196,00 |
| 09.10.2026 | 26,10 | 26,56 | 25,78 | 26,03 | -0,72% | 1.170,00 |
| 08.10.2026 | 25,61 | 26,24 | 25,07 | 26,22 | 2,14% | 720,00 |
| 07.10.2026 | 26,39 | 26,54 | 25,30 | 25,67 | -3,86% | 2.196,00 |
| 06.10.2026 | 28,54 | 28,60 | 26,29 | 26,70 | -5,29% | 6.161,00 |
| 05.10.2026 | 27,33 | 28,31 | 27,22 | 28,19 | 3,37% | 614,00 |
| 02.10.2026 | 28,40 | 28,50 | 26,99 | 27,27 | -3,64% | 963,00 |
| 01.10.2026 | 29,13 | 29,18 | 28,18 | 28,30 | -3,05% | 316,00 |
| 30.09.2026 | 29,74 | 29,88 | 29,15 | 29,19 | -1,42% | - |
| 29.09.2026 | 29,27 | 29,86 | 29,10 | 29,61 | 1,65% | 668,00 |
| 28.09.2026 | 28,83 | 29,15 | 28,09 | 29,13 | 0,28% | 1.328,00 |
| 25.09.2026 | 30,24 | 30,69 | 28,08 | 29,05 | -4,00% | 3.495,00 |
| 24.09.2026 | 30,73 | 31,01 | 30,21 | 30,26 | -1,47% | 773,00 |
| 23.09.2026 | 31,30 | 31,83 | 30,71 | 30,71 | -1,98% | 1.164,00 |
| 22.09.2026 | 32,12 | 32,55 | 31,25 | 31,33 | -1,91% | 7.878,00 |
| 21.09.2026 | 30,04 | 32,13 | 30,02 | 31,94 | 6,89% | 3.339,00 |
| 18.09.2026 | 30,09 | 30,17 | 29,66 | 29,88 | -0,43% | 1.146,00 |
| 17.09.2026 | 29,81 | 30,10 | 29,55 | 30,01 | 0,10% | 669,00 |
| 16.09.2026 | 30,48 | 30,64 | 29,90 | 29,98 | -1,12% | 1.286,00 |
| 15.09.2026 | 30,84 | 31,39 | 30,06 | 30,32 | -1,69% | 930,00 |
| 14.09.2026 | 31,48 | 31,65 | 30,73 | 30,84 | -1,66% | 3.741,00 |
| 11.09.2026 | 34,18 | 34,33 | 30,58 | 31,36 | -8,14% | 20.379,00 |
| 10.09.2026 | 34,41 | 34,90 | 33,85 | 34,14 | -1,07% | 1.886,00 |
| 09.09.2026 | 35,41 | 35,41 | 34,40 | 34,51 | -2,79% | 1.194,00 |
| 08.09.2026 | 35,64 | 35,75 | 34,97 | 35,50 | -0,45% | 15,00 |
| 07.09.2026 | 35,97 | 36,28 | 35,48 | 35,66 | -1,11% | 261,00 |
| 04.09.2026 | 37,46 | 37,70 | 35,09 | 36,06 | -3,66% | 722,00 |
| 03.09.2026 | 36,21 | 37,73 | 36,20 | 37,43 | 3,08% | 737,00 |
| 02.09.2026 | 37,83 | 37,84 | 35,89 | 36,31 | -4,70% | 2.271,00 |
| 01.09.2026 | 38,22 | 38,61 | 37,71 | 38,10 | -0,03% | 154,00 |
| 31.08.2026 | 37,96 | 38,53 | 37,85 | 38,11 | 0,24% | 348,00 |
| 28.08.2026 | 37,53 | 38,09 | 37,41 | 38,02 | 1,66% | 101,00 |
| 27.08.2026 | 36,87 | 37,99 | 36,81 | 37,40 | 1,49% | 103,00 |
| 26.08.2026 | 36,26 | 37,30 | 36,26 | 36,85 | 1,57% | 546,00 |
| 25.08.2026 | 36,07 | 36,50 | 36,03 | 36,28 | 0,72% | 160,00 |
| 24.08.2026 | 35,76 | 36,27 | 35,50 | 36,02 | 1,38% | - |
| 21.08.2026 | 35,00 | 35,91 | 34,90 | 35,53 | 1,46% | 5,00 |
| 20.08.2026 | 34,93 | 35,48 | 34,81 | 35,02 | 0,26% | 916,00 |
| 19.08.2026 | 35,35 | 35,43 | 34,43 | 34,93 | -1,69% | 103,00 |
| 18.08.2026 | 35,97 | 36,00 | 35,43 | 35,53 | -2,04% | 184,00 |
| 17.08.2026 | 35,50 | 36,58 | 34,59 | 36,27 | 3,33% | 889,00 |
| 14.08.2026 | 35,30 | 35,35 | 34,85 | 35,10 | -0,37% | 1,00 |
| 13.08.2026 | 34,65 | 35,30 | 34,46 | 35,23 | 3,34% | 884,00 |
| 12.08.2026 | 33,81 | 34,22 | 33,64 | 34,09 | 0,77% | 41,00 |
| 11.08.2026 | 34,23 | 34,44 | 33,76 | 33,83 | -1,17% | 102,00 |
| 10.08.2026 | 34,09 | 34,47 | 33,80 | 34,23 | -0,15% | 810,00 |
| 07.08.2026 | 34,82 | 35,06 | 33,83 | 34,28 | -2,59% | 1.816,00 |
| 06.08.2026 | 35,43 | 35,66 | 34,88 | 35,19 | -1,04% | 116,00 |
| 05.08.2026 | 35,74 | 35,91 | 34,73 | 35,56 | -0,89% | 782,00 |
| 04.08.2026 | 36,09 | 36,72 | 35,86 | 35,88 | -0,06% | 749,00 |
| 03.08.2026 | 36,36 | 36,87 | 35,52 | 35,90 | -0,44% | 1.211,00 |
| 31.07.2026 | 37,21 | 37,40 | 35,93 | 36,06 | -3,09% | 1.217,00 |
| 30.07.2026 | 36,67 | 37,68 | 36,23 | 37,21 | 1,28% | 1.136,00 |
| 29.07.2026 | 36,38 | 37,56 | 36,38 | 36,74 | 0,44% | 320,00 |
| 28.07.2026 | 37,26 | 37,66 | 36,46 | 36,58 | -2,69% | 373,00 |
| 27.07.2026 | 37,13 | 37,72 | 36,88 | 37,59 | 2,68% | 200,00 |
| 24.07.2026 | 36,36 | 37,54 | 36,23 | 36,61 | 1,27% | 289,00 |
| 23.07.2026 | 38,15 | 38,15 | 35,10 | 36,15 | -5,24% | 625,00 |
| 22.07.2026 | 36,56 | 38,41 | 36,05 | 38,15 | 4,92% | 1.051,00 |
| 21.07.2026 | 35,03 | 36,42 | 34,70 | 36,36 | 3,24% | 409,00 |
| 20.07.2026 | 35,51 | 35,60 | 34,95 | 35,22 | -0,68% | 47,00 |
| 17.07.2026 | 36,34 | 36,59 | 34,98 | 35,46 | -2,56% | 1.257,00 |
| 16.07.2026 | 37,08 | 37,27 | 36,30 | 36,39 | -1,91% | 2,00 |
| 15.07.2026 | 37,64 | 37,87 | 37,02 | 37,10 | -2,11% | 400,00 |
| 14.07.2026 | 37,74 | 38,00 | 36,86 | 37,90 | 0,34% | 37,00 |
| 13.07.2026 | 38,04 | 38,47 | 37,19 | 37,77 | -0,76% | 301,00 |
| 10.07.2026 | 38,14 | 38,20 | 37,64 | 38,06 | 0,26% | 276,00 |
| 09.07.2026 | 37,61 | 38,09 | 37,52 | 37,96 | 1,06% | 585,00 |
| 08.07.2026 | 37,93 | 38,12 | 36,45 | 37,56 | -0,53% | 834,00 |
| 07.07.2026 | 38,97 | 39,70 | 37,66 | 37,76 | -3,35% | 315,00 |
| 06.07.2026 | 38,00 | 39,48 | 37,85 | 39,07 | 2,73% | 1.717,00 |
| 03.07.2026 | 38,00 | 38,64 | 37,73 | 38,03 | 0,72% | 1.521,00 |
| 02.07.2026 | 37,26 | 38,42 | 35,55 | 37,76 | 1,48% | 753,00 |
| 01.07.2026 | 37,44 | 37,98 | 36,91 | 37,21 | -0,80% | 1.805,00 |
| 30.06.2026 | 37,46 | 38,28 | 37,36 | 37,51 | 0,19% | 47,00 |
| 29.06.2026 | 37,01 | 38,13 | 36,84 | 37,44 | 6,09% | 1.132,00 |
| 26.06.2026 | 36,76 | 36,76 | 34,18 | 35,29 | -4,26% | 2.824,00 |
| 25.06.2026 | 36,35 | 37,54 | 36,04 | 36,86 | 1,35% | 3.002,00 |
| 24.06.2026 | 37,87 | 37,93 | 36,19 | 36,37 | -2,26% | 4.407,00 |
| 23.06.2026 | 37,25 | 37,36 | 36,53 | 37,21 | -1,14% | 1.201,00 |
| 22.06.2026 | 37,38 | 38,32 | 37,36 | 37,64 | 0,61% | 1.195,00 |
| 19.06.2026 | 37,75 | 37,93 | 37,33 | 37,41 | -1,11% | 233,00 |
| 18.06.2026 | 37,62 | 37,83 | 37,02 | 37,83 | 2,24% | 1.374,00 |
| 17.06.2026 | 37,24 | 37,62 | 36,95 | 37,00 | -1,49% | 1.236,00 |
| 16.06.2026 | 37,07 | 37,78 | 36,94 | 37,56 | 1,29% | 27,00 |
| 15.06.2026 | 36,69 | 37,73 | 36,36 | 37,08 | 2,66% | 1.240,00 |
| 12.06.2026 | 34,65 | 36,60 | 34,55 | 36,12 | 6,61% | 3.662,00 |
| 11.06.2026 | 33,15 | 33,90 | 32,77 | 33,88 | 3,04% | 581,00 |
| 10.06.2026 | 33,38 | 33,59 | 32,21 | 32,88 | -1,59% | 153,00 |
| 09.06.2026 | 33,96 | 34,64 | 33,27 | 33,41 | -2,37% | 2.683,00 |
| 08.06.2026 | 33,83 | 35,15 | 33,61 | 34,22 | 0,50% | 1.433,00 |
| 05.06.2026 | 32,76 | 34,48 | 32,66 | 34,05 | 4,74% | 6.885,00 |
| 04.06.2026 | 31,84 | 32,76 | 31,57 | 32,51 | 2,30% | 112,00 |
| 03.06.2026 | 31,99 | 32,63 | 31,26 | 31,78 | -1,70% | 4.086,00 |
| 02.06.2026 | 33,21 | 33,85 | 32,32 | 32,33 | -2,39% | 1.541,00 |
| 01.06.2026 | 33,77 | 33,84 | 32,72 | 33,12 | -1,72% | 1.741,00 |
| 29.05.2026 | 33,13 | 34,12 | 33,06 | 33,70 | 2,28% | 1.222,00 |
| 28.05.2026 | 33,01 | 33,40 | 32,58 | 32,95 | -0,45% | 660,00 |
| 27.05.2026 | 32,24 | 33,38 | 32,24 | 33,10 | 1,69% | 940,00 |