11,450€
-4,58%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 12,10 | 12,10 | 11,50 | 11,50 | -4,17% | 5.310,00 |
| 12.09.2025 | 12,10 | 12,10 | 11,70 | 12,00 | -1,64% | 2.654,00 |
| 11.09.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 321,00 |
| 10.09.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -3,15% | 1.405,00 |
| 09.09.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | 194,00 |
| 08.09.2025 | 12,90 | 12,90 | 12,40 | 12,60 | 0,80% | 523,00 |
| 05.09.2025 | 12,40 | 12,60 | 12,30 | 12,50 | 0,00% | 545,00 |
| 04.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 321,00 |
| 03.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 347,00 |
| 02.09.2025 | 12,80 | 13,20 | 12,70 | 12,70 | -3,79% | 738,00 |
| 01.09.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 2,33% | 670,00 |
| 29.08.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | 156,00 |
| 28.08.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -2,31% | 490,00 |
| 27.08.2025 | 12,90 | 13,00 | 12,80 | 13,00 | 1,56% | 3.093,00 |
| 26.08.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -2,29% | 1.644,00 |
| 25.08.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -2,96% | 2.782,00 |
| 22.08.2025 | 13,40 | 13,60 | 13,40 | 13,50 | -2,17% | 154,00 |
| 20.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 181,00 |
| 19.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 13,00 |
| 18.08.2025 | 13,70 | 13,70 | 13,30 | 13,50 | 0,00% | 2.293,00 |
| 15.08.2025 | 14,30 | 14,30 | 13,50 | 13,50 | -5,59% | 1.978,00 |
| 14.08.2025 | 14,40 | 14,50 | 14,30 | 14,30 | -1,38% | 1.445,00 |
| 13.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 140,00 |
| 11.08.2025 | 14,10 | 14,30 | 13,90 | 14,10 | 0,71% | 761,00 |
| 08.08.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | 7,00 |
| 07.08.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 128,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 100,00 |
| 05.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 5,00 |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 1,00 |
| 01.08.2025 | 13,90 | 13,90 | 13,70 | 13,80 | -2,13% | 152,00 |
| 31.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 40,00 |
| 30.07.2025 | 14,00 | 14,30 | 14,00 | 14,10 | -0,70% | 478,00 |
| 29.07.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 2,16% | 1.560,00 |
| 28.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 728,00 |
| 25.07.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -0,72% | 116,00 |
| 24.07.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 561,00 |
| 23.07.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 3,70% | 487,00 |
| 22.07.2025 | 13,00 | 13,60 | 13,00 | 13,50 | 2,27% | 1.901,00 |
| 21.07.2025 | 13,30 | 13,30 | 13,10 | 13,20 | -0,75% | 460,00 |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 400,00 |
| 16.07.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 354,00 |
| 15.07.2025 | 13,50 | 13,60 | 13,30 | 13,30 | -1,48% | 667,00 |
| 14.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 175,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,40 | 13,40 | -1,47% | 65,00 |
| 10.07.2025 | 13,10 | 13,60 | 13,10 | 13,60 | 1,49% | 541,00 |
| 09.07.2025 | 13,20 | 13,50 | 13,20 | 13,40 | 0,00% | 935,00 |
| 08.07.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 0,00% | 53,00 |
| 07.07.2025 | 13,80 | 13,80 | 13,40 | 13,40 | -2,90% | 231,00 |
| 03.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 380,00 |
| 02.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1,00 |
| 01.07.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 54,00 |
| 30.06.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | 310,00 |
| 27.06.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 291,00 |
| 25.06.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -2,14% | 1.855,00 |
| 24.06.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 106,00 |
| 23.06.2025 | 13,80 | 14,00 | 13,80 | 13,80 | 0,00% | 101,00 |
| 20.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 70,00 |
| 19.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 50,00 |
| 18.06.2025 | 13,80 | 14,20 | 13,80 | 13,80 | 2,22% | 114,00 |
| 17.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 1,00 |
| 16.06.2025 | 13,80 | 14,20 | 13,80 | 13,90 | 0,00% | 140,00 |
| 13.06.2025 | 14,10 | 14,30 | 13,80 | 13,90 | 0,00% | 2.866,00 |
| 12.06.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | 110,00 |
| 11.06.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -3,38% | 859,00 |
| 10.06.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 259,00 |
| 09.06.2025 | 14,70 | 14,80 | 14,60 | 14,70 | 0,68% | 324,00 |
| 06.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 30,00 |
| 05.06.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -2,72% | 968,00 |
| 04.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | 362,00 |
| 03.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 30,00 |
| 02.06.2025 | 14,80 | 14,80 | 14,40 | 14,50 | -2,03% | 1.433,00 |
| 30.05.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | 90,00 |
| 29.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -0,67% | 126,00 |
| 28.05.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | 432,00 |
| 27.05.2025 | 15,00 | 15,90 | 14,60 | 15,00 | 2,04% | 1.705,00 |
| 26.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 201,00 |
| 23.05.2025 | 14,70 | 14,70 | 14,50 | 14,60 | -0,68% | 279,00 |
| 22.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 205,00 |
| 21.05.2025 | 14,80 | 15,80 | 14,50 | 14,80 | -2,63% | 1.165,00 |
| 20.05.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 694,00 |
| 19.05.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,66% | 372,00 |
| 16.05.2025 | 14,50 | 15,20 | 14,20 | 15,20 | -0,65% | 945,00 |
| 15.05.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 532,00 |
| 14.05.2025 | 15,60 | 15,60 | 15,00 | 15,20 | -1,94% | 579,00 |
| 13.05.2025 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | 291,00 |
| 12.05.2025 | 15,90 | 15,90 | 15,50 | 15,50 | 1,31% | 172,00 |
| 09.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 75,00 |
| 08.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 1,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,20 | 15,40 | 1,32% | 239,00 |
| 06.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 2.627,00 |
| 05.05.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 203,00 |
| 02.05.2025 | 15,20 | 15,40 | 15,20 | 15,30 | -1,29% | 564,00 |
| 30.04.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 550,00 |
| 29.04.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -0,65% | 1.065,00 |
| 28.04.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 482,00 |
| 25.04.2025 | 15,70 | 15,70 | 15,60 | 15,70 | -0,63% | 122,00 |
| 24.04.2025 | 15,90 | 15,90 | 15,50 | 15,80 | -1,86% | 1.024,00 |
| 23.04.2025 | 16,40 | 16,50 | 16,00 | 16,10 | 0,63% | 730,00 |
| 22.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 12,00 |
| 17.04.2025 | 15,90 | 16,10 | 15,70 | 15,90 | 0,00% | 1.311,00 |