21,100€
0,48%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 02.09.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | 60,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 50,00 |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 288,00 |
| 23.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 3,00 |
| 22.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 28,00 |
| 16.08.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 650,00 |
| 15.08.2024 | 20,80 | 21,00 | 20,60 | 20,80 | -0,95% | 161,00 |
| 07.08.2024 | 21,00 | 21,00 | 20,60 | 21,00 | 1,94% | 61,00 |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 417,00 |
| 02.08.2024 | 20,80 | 21,20 | 20,60 | 20,60 | -2,83% | 171,00 |
| 01.08.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 9,00 |
| 31.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 95,00 |
| 29.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 200,00 |
| 24.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 2,00 |
| 23.07.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | 74,00 |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 280,00 |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 17.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 5,00 |
| 16.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 120,00 |
| 15.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 10,00 |
| 12.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 25,00 |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 100,00 |
| 10.07.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -1,98% | 117,00 |
| 09.07.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 52,00 |
| 08.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 14,00 |
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 600,00 |
| 04.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 50,00 |
| 03.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 211,00 |
| 01.07.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | 99,00 |
| 28.06.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 255,00 |
| 26.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 22,00 |
| 25.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 5,00 |
| 24.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 3,00 |
| 20.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 80,00 |
| 18.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 25,00 |
| 17.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 79,00 |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 10.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 273,00 |
| 07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 53,00 |
| 05.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 8,00 |
| 04.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 03.06.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 8,00 |
| 31.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 71,00 |
| 27.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 15,00 |
| 24.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 11,00 |
| 23.05.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | 59,00 |
| 17.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | 23,00 |
| 15.05.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | 65,00 |
| 14.05.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 8,00 |
| 10.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 120,00 |
| 09.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 08.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 234,00 |
| 07.05.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 8,00 |
| 03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 212,00 |
| 02.05.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 1,74% | 110,00 |
| 29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 22,00 |
| 25.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 175,00 |
| 23.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 3,00 |
| 22.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | 153,00 |
| 15.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 3,00 |
| 08.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 6,00 |
| 03.04.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 160,00 |
| 02.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 7,00 |
| 28.03.2024 | 21,80 | 22,20 | 21,80 | 22,00 | 2,80% | 804,00 |
| 25.03.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | 10,00 |
| 22.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 46,00 |
| 18.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 217,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 65,00 |
| 14.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 14,00 |
| 13.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 22,00 |
| 11.03.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 56,00 |
| 07.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 83,00 |
| 06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 150,00 |
| 05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 3,00 |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 32,00 |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 8,00 |
| 28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 150,00 |
| 27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 19.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 50,00 |
| 15.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -5,50% | 18,00 |
| 08.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 83,00 |
| 07.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 6,00 |
| 05.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 2,00 |
| 01.02.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | 18,00 |
| 23.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 23,00 |
| 19.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 16.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 30,00 |
| 15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 5,00 |
| 12.01.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 139,00 |
| 11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 107,00 |
| 05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 24,00 |
| 04.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 12,00 |
| 28.12.2023 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 163,00 |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 112,00 |
| 21.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 19.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 80,00 |