15,300€
-1,29%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -3,64% | 620,00 |
| 15.04.2025 | 16,60 | 16,60 | 16,40 | 16,50 | 0,00% | 42,00 |
| 14.04.2025 | 16,40 | 16,50 | 16,30 | 16,50 | 1,23% | 228,00 |
| 11.04.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 0,62% | 247,00 |
| 10.04.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -2,99% | 400,00 |
| 09.04.2025 | 15,40 | 16,70 | 15,40 | 16,70 | 3,73% | 589,00 |
| 08.04.2025 | 17,10 | 17,30 | 16,10 | 16,10 | -4,73% | 1.243,00 |
| 07.04.2025 | 16,70 | 17,10 | 16,60 | 16,90 | -7,14% | 1.535,00 |
| 04.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | 100,00 |
| 03.04.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 0,57% | 1.324,00 |
| 02.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 336,00 |
| 01.04.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 1,14% | 293,00 |
| 31.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 137,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | 147,00 |
| 27.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 1,75% | 1.012,00 |
| 26.03.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | 198,00 |
| 25.03.2025 | 16,80 | 16,90 | 16,70 | 16,80 | 0,00% | 577,00 |
| 24.03.2025 | 17,00 | 17,10 | 16,80 | 16,80 | -0,59% | 1.736,00 |
| 21.03.2025 | 16,70 | 16,90 | 16,60 | 16,90 | 1,20% | 620,00 |
| 20.03.2025 | 16,90 | 17,10 | 16,70 | 16,70 | -1,18% | 247,00 |
| 19.03.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | 312,00 |
| 18.03.2025 | 17,20 | 17,40 | 16,90 | 16,90 | -2,31% | 1.285,00 |
| 17.03.2025 | 16,90 | 17,30 | 16,80 | 17,30 | 2,98% | 104,00 |
| 14.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 80,00 |
| 13.03.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 1,79% | 29,00 |
| 12.03.2025 | 17,50 | 17,50 | 16,80 | 16,80 | -3,45% | 178,00 |
| 11.03.2025 | 18,00 | 18,00 | 17,40 | 17,40 | -5,43% | 119,00 |
| 10.03.2025 | 17,70 | 18,60 | 17,70 | 18,40 | 2,22% | 1.164,00 |
| 07.03.2025 | 17,30 | 18,00 | 17,20 | 18,00 | 5,26% | 303,00 |
| 06.03.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | 252,00 |
| 05.03.2025 | 17,20 | 17,20 | 17,10 | 17,20 | -1,15% | 460,00 |
| 04.03.2025 | 18,10 | 18,10 | 17,40 | 17,40 | -3,87% | 485,00 |
| 03.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 29,00 |
| 28.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 21,00 |
| 27.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 10,00 |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 90,00 |
| 25.02.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | 234,00 |
| 24.02.2025 | 18,70 | 18,90 | 18,50 | 18,70 | 0,54% | 1.444,00 |
| 21.02.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 6,29% | 352,00 |
| 18.02.2025 | 17,70 | 17,80 | 17,40 | 17,50 | -0,57% | 615,00 |
| 17.02.2025 | 17,70 | 17,80 | 17,60 | 17,60 | -1,68% | 192,00 |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 148,00 |
| 13.02.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -0,56% | 273,00 |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 100,00 |
| 11.02.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | 537,00 |
| 10.02.2025 | 18,50 | 18,50 | 17,90 | 17,90 | -2,72% | 738,00 |
| 07.02.2025 | 18,70 | 18,90 | 18,40 | 18,40 | -1,08% | 1.219,00 |
| 06.02.2025 | 18,90 | 19,00 | 18,60 | 18,60 | -0,53% | 523,00 |
| 05.02.2025 | 18,60 | 18,70 | 18,50 | 18,70 | 0,54% | 573,00 |
| 04.02.2025 | 18,80 | 18,90 | 18,60 | 18,60 | -2,62% | 1.678,00 |
| 03.02.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 1,60% | 391,00 |
| 31.01.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -0,53% | 480,00 |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 500,00 |
| 29.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 110,00 |
| 28.01.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -3,11% | 467,00 |
| 27.01.2025 | 18,90 | 19,40 | 18,90 | 19,30 | 2,66% | 493,00 |
| 24.01.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | 160,00 |
| 23.01.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,05% | 17,00 |
| 21.01.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 0,00% | 1.075,00 |
| 20.01.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,06% | 105,00 |
| 17.01.2025 | 18,80 | 18,90 | 18,80 | 18,80 | 1,62% | 181,00 |
| 16.01.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | 474,00 |
| 15.01.2025 | 18,80 | 18,80 | 18,70 | 18,80 | 0,00% | 504,00 |
| 14.01.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -0,53% | 475,00 |
| 13.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 121,00 |
| 10.01.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -3,61% | 1.540,00 |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 120,00 |
| 08.01.2025 | 19,50 | 19,50 | 18,90 | 19,30 | -0,52% | 504,00 |
| 07.01.2025 | 19,40 | 19,50 | 19,30 | 19,40 | 0,00% | 129,00 |
| 06.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 15,00 |
| 03.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 102,00 |
| 02.01.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 126,00 |
| 30.12.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 1,01% | 245,00 |
| 27.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 353,00 |
| 23.12.2024 | 19,70 | 20,00 | 19,40 | 19,60 | 0,00% | 580,00 |
| 20.12.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 100,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 200,00 |
| 18.12.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 306,00 |
| 17.12.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 470,00 |
| 16.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 52,00 |
| 13.12.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 60,00 |
| 11.12.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 175,00 |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 1,00 |
| 09.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 95,00 |
| 06.12.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 366,00 |
| 05.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 49,00 |