37,050€
-0,13%
Echtzeit-Aktienkurs flatexDEGIRO SE
Bid:
Ask:
Aktienkurse zur flatexDEGIRO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 37,08 | 37,15 | 37,06 | 37,08 | -0,05% | - |
| 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 |
| 26.05.2026 | 32,37 | 32,67 | 32,10 | 32,55 | 0,56% | 71,00 |
| 25.05.2026 | 31,85 | 32,52 | 31,56 | 32,37 | 2,66% | 23,00 |
| 22.05.2026 | 32,02 | 32,05 | 31,07 | 31,53 | -0,82% | 1.685,00 |
| 21.05.2026 | 32,08 | 32,11 | 31,55 | 31,79 | -0,59% | 731,00 |
| 20.05.2026 | 30,99 | 31,98 | 30,71 | 31,98 | 3,53% | 190,00 |
| 19.05.2026 | 29,83 | 31,58 | 29,83 | 30,89 | 2,93% | 560,00 |
| 18.05.2026 | 29,83 | 30,37 | 29,66 | 30,01 | -0,89% | 480,00 |
| 15.05.2026 | 30,46 | 30,61 | 29,98 | 30,28 | -1,27% | 663,00 |
| 14.05.2026 | 30,24 | 30,72 | 30,07 | 30,67 | 1,42% | 847,00 |
| 13.05.2026 | 30,30 | 30,51 | 29,83 | 30,24 | -0,72% | 4.002,00 |
| 12.05.2026 | 30,58 | 30,87 | 30,03 | 30,46 | -0,16% | 489,00 |
| 11.05.2026 | 30,42 | 30,98 | 30,33 | 30,51 | 0,16% | 54,00 |
| 08.05.2026 | 30,99 | 31,11 | 30,28 | 30,46 | -2,84% | 1,00 |
| 07.05.2026 | 30,96 | 31,55 | 30,88 | 31,35 | 1,29% | 251,00 |
| 06.05.2026 | 30,63 | 32,03 | 30,17 | 30,95 | 1,54% | 10.219,00 |
| 05.05.2026 | 30,47 | 31,69 | 30,33 | 30,48 | -0,26% | 1.188,00 |
| 04.05.2026 | 30,59 | 31,03 | 30,25 | 30,56 | -1,64% | 1.479,00 |
| 30.04.2026 | 31,50 | 31,50 | 30,81 | 31,07 | -1,55% | 573,00 |
| 29.04.2026 | 32,29 | 32,42 | 31,17 | 31,56 | -0,97% | 351,00 |
| 28.04.2026 | 31,49 | 32,42 | 31,24 | 31,87 | 1,30% | 3.144,00 |
| 27.04.2026 | 30,51 | 31,46 | 30,51 | 31,46 | 2,34% | 1.392,00 |
| 24.04.2026 | 33,23 | 33,89 | 30,44 | 30,74 | -7,63% | 3.700,00 |
| 23.04.2026 | 37,08 | 37,18 | 32,83 | 33,28 | -10,42% | 4.523,00 |
| 22.04.2026 | 37,66 | 38,51 | 36,03 | 37,15 | -1,80% | 3.234,00 |
| 21.04.2026 | 38,64 | 38,73 | 37,55 | 37,83 | -1,59% | 2.139,00 |
| 20.04.2026 | 38,57 | 38,64 | 37,79 | 38,44 | -0,90% | 1.264,00 |
| 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 |