1,305€
-13,86%
Echtzeit-Aktienkurs FLERIE AB
Bid:
Ask:
Aktienkurse zur FLERIE AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,41 | 1,49 | 1,31 | 1,31 | -13,86% | - |
| 13.10.2026 | 1,34 | 1,52 | 1,31 | 1,52 | 16,09% | 700,00 |
| 12.10.2026 | 1,34 | 1,38 | 1,26 | 1,31 | 3,98% | - |
| 09.10.2026 | 1,37 | 1,41 | 1,26 | 1,26 | -10,23% | - |
| 08.10.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 1,67% | - |
| 07.10.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 8,70% | - |
| 06.10.2026 | 1,37 | 1,40 | 1,27 | 1,27 | -14,53% | - |
| 05.10.2026 | 1,50 | 1,50 | 1,28 | 1,48 | -0,34% | 30.080,00 |
| 02.10.2026 | 1,49 | 1,49 | 1,46 | 1,49 | 0,13% | - |
| 01.10.2026 | 1,51 | 1,54 | 1,44 | 1,48 | -0,47% | - |
| 30.09.2026 | 1,55 | 1,58 | 1,48 | 1,49 | -2,93% | - |
| 29.09.2026 | 1,54 | 1,60 | 1,52 | 1,54 | -0,20% | - |
| 28.09.2026 | 1,55 | 1,59 | 1,52 | 1,54 | -1,09% | - |
| 25.09.2026 | 1,56 | 1,60 | 1,52 | 1,56 | 0,78% | - |
| 24.09.2026 | 1,55 | 1,60 | 1,53 | 1,54 | 0,33% | - |
| 23.09.2026 | 1,54 | 1,62 | 1,53 | 1,54 | -0,58% | - |
| 22.09.2026 | 1,59 | 1,64 | 1,52 | 1,55 | 0,45% | - |
| 21.09.2026 | 1,58 | 1,64 | 1,52 | 1,54 | -0,45% | - |
| 18.09.2026 | 1,60 | 1,62 | 1,53 | 1,55 | 0,00% | - |
| 17.09.2026 | 1,59 | 1,64 | 1,53 | 1,55 | 0,45% | - |
| 16.09.2026 | 1,60 | 1,64 | 1,54 | 1,54 | 5,12% | - |
| 15.09.2026 | 1,61 | 1,65 | 1,47 | 1,47 | -8,32% | - |
| 14.09.2026 | 1,61 | 1,66 | 1,57 | 1,60 | 0,00% | 94.300,00 |
| 11.09.2026 | 1,85 | 1,85 | 1,58 | 1,60 | 0,38% | - |
| 10.09.2026 | 1,63 | 1,67 | 1,58 | 1,59 | -2,21% | - |
| 09.09.2026 | 1,63 | 1,68 | 1,58 | 1,63 | 0,62% | - |
| 08.09.2026 | 1,64 | 1,69 | 1,62 | 1,62 | 5,41% | - |
| 07.09.2026 | 1,61 | 1,69 | 1,54 | 1,54 | -5,13% | - |
| 04.09.2026 | 1,65 | 1,69 | 1,61 | 1,62 | -1,52% | - |
| 03.09.2026 | 1,63 | 1,69 | 1,59 | 1,64 | 1,92% | - |
| 02.09.2026 | 1,59 | 1,73 | 1,54 | 1,61 | 5,02% | - |
| 01.09.2026 | 1,63 | 1,64 | 1,44 | 1,54 | -5,13% | - |
| 31.08.2026 | 1,67 | 1,68 | 1,61 | 1,62 | -3,23% | - |
| 28.08.2026 | 1,70 | 1,72 | 1,66 | 1,67 | -2,51% | - |
| 27.08.2026 | 1,75 | 1,75 | 1,67 | 1,72 | -0,75% | - |
| 26.08.2026 | 1,74 | 1,76 | 1,70 | 1,73 | -0,86% | - |
| 25.08.2026 | 1,73 | 1,76 | 1,73 | 1,74 | 6,93% | - |
| 24.08.2026 | 1,77 | 1,78 | 1,63 | 1,63 | -2,98% | 31.474,00 |
| 21.08.2026 | 2,11 | 2,11 | 1,60 | 1,68 | -2,89% | 18.000,00 |
| 20.08.2026 | 1,86 | 1,91 | 1,73 | 1,73 | -4,68% | - |
| 19.08.2026 | 1,81 | 1,83 | 1,77 | 1,82 | 0,11% | - |
| 18.08.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 17.08.2026 | 2,01 | 2,01 | 1,82 | 1,82 | -0,38% | - |
| 14.08.2026 | 2,02 | 2,02 | 1,81 | 1,83 | -0,92% | - |
| 13.08.2026 | 2,01 | 2,01 | 1,83 | 1,84 | 0,22% | - |
| 12.08.2026 | 2,01 | 2,01 | 1,81 | 1,84 | 0,44% | - |
| 11.08.2026 | 2,03 | 2,03 | 1,82 | 1,83 | -1,08% | - |
| 10.08.2026 | 2,01 | 2,01 | 1,83 | 1,85 | 1,37% | - |
| 07.08.2026 | 2,03 | 2,03 | 1,83 | 1,83 | -3,03% | - |
| 06.08.2026 | 2,05 | 2,05 | 1,83 | 1,88 | 2,95% | - |
| 05.08.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -2,77% | - |
| 04.08.2026 | 1,90 | 1,93 | 1,86 | 1,88 | -1,16% | - |
| 03.08.2026 | 2,06 | 2,06 | 1,85 | 1,90 | 1,82% | - |
| 31.07.2026 | 1,85 | 1,88 | 1,84 | 1,87 | 1,63% | - |
| 30.07.2026 | 1,82 | 1,86 | 1,78 | 1,84 | 1,83% | - |
| 29.07.2026 | 1,84 | 1,88 | 1,80 | 1,81 | -1,26% | 5.000,00 |
| 28.07.2026 | 1,83 | 1,85 | 1,81 | 1,83 | 5,66% | - |
| 27.07.2026 | 1,89 | 1,91 | 1,73 | 1,73 | -4,68% | - |
| 24.07.2026 | 1,89 | 1,92 | 1,82 | 1,82 | -3,20% | - |
| 23.07.2026 | 1,81 | 1,91 | 1,81 | 1,88 | 3,59% | - |
| 22.07.2026 | 1,89 | 1,91 | 1,81 | 1,81 | -3,98% | - |
| 21.07.2026 | 1,85 | 1,93 | 1,85 | 1,89 | 4,14% | - |
| 20.07.2026 | 1,90 | 1,95 | 1,81 | 1,81 | -2,69% | - |
| 17.07.2026 | 1,89 | 1,90 | 1,86 | 1,86 | -4,12% | - |
| 16.07.2026 | 1,94 | 1,97 | 1,86 | 1,94 | 3,30% | - |
| 15.07.2026 | 1,90 | 1,95 | 1,85 | 1,88 | -1,42% | - |
| 14.07.2026 | 1,89 | 1,91 | 1,85 | 1,91 | 0,37% | - |
| 13.07.2026 | 1,90 | 1,93 | 1,84 | 1,90 | -1,66% | - |
| 10.07.2026 | 1,91 | 1,97 | 1,84 | 1,93 | 1,15% | 3.500,00 |
| 09.07.2026 | 1,92 | 1,98 | 1,87 | 1,91 | -0,26% | 17.000,00 |
| 08.07.2026 | 1,90 | 1,94 | 1,88 | 1,91 | -1,65% | - |
| 07.07.2026 | 1,89 | 1,97 | 1,87 | 1,95 | 3,02% | - |
| 06.07.2026 | 1,90 | 1,96 | 1,86 | 1,89 | -0,37% | - |
| 03.07.2026 | 1,87 | 1,97 | 1,82 | 1,90 | 5,10% | - |
| 01.07.2026 | 1,82 | 1,86 | 1,80 | 1,80 | -0,55% | - |
| 30.06.2026 | 1,80 | 1,91 | 1,79 | 1,81 | 0,28% | - |
| 29.06.2026 | 1,82 | 1,85 | 1,77 | 1,81 | -0,82% | - |
| 26.06.2026 | 1,84 | 1,92 | 1,79 | 1,82 | 3,58% | - |
| 25.06.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -2,65% | - |
| 24.06.2026 | 1,84 | 1,85 | 1,74 | 1,81 | -1,20% | - |
| 23.06.2026 | 1,85 | 1,91 | 1,78 | 1,83 | -0,81% | - |
| 22.06.2026 | 1,88 | 1,90 | 1,82 | 1,85 | -1,49% | - |
| 19.06.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,48% | - |
| 18.06.2026 | 1,92 | 1,93 | 1,84 | 1,88 | -2,49% | - |
| 17.06.2026 | 1,95 | 1,98 | 1,87 | 1,93 | -0,77% | - |
| 16.06.2026 | 1,96 | 1,98 | 1,90 | 1,95 | 0,26% | - |
| 15.06.2026 | 1,95 | 1,99 | 1,91 | 1,94 | 0,00% | - |
| 12.06.2026 | 1,92 | 1,98 | 1,89 | 1,94 | 1,04% | - |
| 11.06.2026 | 1,94 | 1,97 | 1,86 | 1,92 | -1,69% | - |
| 10.06.2026 | 1,95 | 2,04 | 1,93 | 1,95 | 0,00% | - |
| 09.06.2026 | 2,01 | 2,04 | 1,94 | 1,95 | -2,35% | - |
| 08.06.2026 | 2,00 | 2,01 | 1,96 | 2,00 | -2,68% | - |
| 05.06.2026 | 2,12 | 2,15 | 1,95 | 2,06 | -1,91% | 36.040,00 |
| 04.06.2026 | 2,10 | 2,15 | 2,09 | 2,10 | -0,48% | - |
| 03.06.2026 | 2,14 | 2,17 | 2,11 | 2,11 | -2,32% | - |
| 02.06.2026 | 2,16 | 2,18 | 2,14 | 2,16 | -0,46% | - |
| 01.06.2026 | 2,19 | 2,19 | 2,14 | 2,17 | -1,37% | - |
| 29.05.2026 | 2,19 | 2,21 | 2,16 | 2,20 | 0,46% | - |
| 28.05.2026 | 2,18 | 2,20 | 2,16 | 2,19 | 0,46% | - |
| 27.05.2026 | 2,18 | 2,22 | 2,16 | 2,18 | -0,23% | - |