13,958€
0,36%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,92 | 14,02 | 13,72 | 13,96 | 0,36% | 287,00 |
| 30.05.2024 | 13,78 | 14,01 | 13,73 | 13,91 | 1,18% | 1.521,00 |
| 29.05.2024 | 13,75 | 13,80 | 13,52 | 13,75 | -0,02% | 1.126,00 |
| 28.05.2024 | 13,78 | 13,86 | 13,66 | 13,75 | -0,22% | 739,00 |
| 27.05.2024 | 13,77 | 13,88 | 13,67 | 13,78 | 0,04% | 515,00 |
| 24.05.2024 | 13,70 | 13,93 | 13,59 | 13,77 | 0,53% | 2.854,00 |
| 23.05.2024 | 13,70 | 13,99 | 13,68 | 13,70 | 0,00% | 525,00 |
| 22.05.2024 | 13,23 | 13,85 | 13,18 | 13,70 | 3,57% | 1.868,00 |
| 21.05.2024 | 13,03 | 13,24 | 12,92 | 13,23 | 1,50% | 675,00 |
| 20.05.2024 | 12,79 | 13,09 | 12,76 | 13,03 | 1,90% | 20,00 |
| 17.05.2024 | 12,97 | 13,15 | 12,74 | 12,79 | -1,37% | 1.413,00 |
| 16.05.2024 | 12,94 | 13,21 | 12,91 | 12,97 | 0,23% | 200,00 |
| 15.05.2024 | 13,01 | 13,26 | 12,92 | 12,94 | -0,52% | 20,00 |
| 14.05.2024 | 12,91 | 13,04 | 12,87 | 13,01 | 0,74% | 650,00 |
| 13.05.2024 | 12,87 | 13,03 | 12,70 | 12,91 | 0,41% | 8.470,00 |
| 10.05.2024 | 12,87 | 13,04 | 12,80 | 12,86 | -0,23% | 178,00 |
| 09.05.2024 | 12,68 | 12,89 | 12,68 | 12,89 | 1,42% | 500,00 |
| 08.05.2024 | 12,91 | 13,01 | 12,65 | 12,71 | -1,70% | 2.020,00 |
| 07.05.2024 | 12,84 | 13,03 | 12,82 | 12,93 | 0,68% | 2.480,00 |
| 06.05.2024 | 12,65 | 12,94 | 12,64 | 12,84 | 1,52% | 4.907,00 |
| 03.05.2024 | 12,41 | 12,77 | 12,37 | 12,65 | 1,71% | 5.580,00 |
| 02.05.2024 | 12,24 | 12,49 | 12,15 | 12,44 | 1,88% | 1.968,00 |
| 30.04.2024 | 12,52 | 12,65 | 12,00 | 12,21 | -2,52% | 3.605,00 |
| 29.04.2024 | 11,83 | 12,64 | 11,83 | 12,52 | 5,85% | 14.883,00 |
| 26.04.2024 | 10,34 | 12,11 | 10,25 | 11,83 | 13,84% | 48.070,00 |
| 25.04.2024 | 9,97 | 10,53 | 9,73 | 10,39 | 4,50% | 8.286,00 |
| 24.04.2024 | 10,15 | 10,21 | 9,94 | 9,94 | -2,06% | 457,00 |
| 23.04.2024 | 9,82 | 10,19 | 9,73 | 10,15 | 3,35% | 5.110,00 |
| 22.04.2024 | 10,24 | 10,57 | 9,63 | 9,82 | -3,63% | 38.110,00 |
| 19.04.2024 | 10,40 | 10,40 | 10,19 | 10,19 | -1,97% | 1.000,00 |
| 18.04.2024 | 10,27 | 10,48 | 10,22 | 10,40 | 1,29% | 4.700,00 |
| 17.04.2024 | 10,19 | 10,34 | 10,16 | 10,27 | 0,64% | 13.100,00 |
| 16.04.2024 | 10,44 | 10,44 | 10,07 | 10,20 | -2,16% | 7.244,00 |
| 15.04.2024 | 10,83 | 10,90 | 10,42 | 10,43 | -3,61% | 2.200,00 |
| 12.04.2024 | 11,40 | 11,56 | 10,80 | 10,82 | -5,11% | 5.150,00 |
| 11.04.2024 | 11,51 | 11,56 | 11,19 | 11,40 | -0,98% | 6.211,00 |
| 10.04.2024 | 10,98 | 11,54 | 10,96 | 11,51 | 4,97% | 7.041,00 |
| 09.04.2024 | 10,52 | 11,17 | 10,46 | 10,97 | 4,25% | 13.160,00 |
| 08.04.2024 | 10,22 | 10,64 | 10,22 | 10,52 | 2,89% | 7.080,00 |
| 05.04.2024 | 10,11 | 10,26 | 10,05 | 10,22 | 1,09% | 660,00 |
| 04.04.2024 | 10,21 | 10,42 | 10,08 | 10,11 | -1,00% | 1.358,00 |
| 03.04.2024 | 10,14 | 10,24 | 10,04 | 10,22 | 0,79% | 56,00 |
| 02.04.2024 | 10,43 | 10,50 | 10,04 | 10,14 | -2,81% | 5.347,00 |
| 28.03.2024 | 10,30 | 10,53 | 10,27 | 10,43 | 1,29% | 4.876,00 |
| 27.03.2024 | 10,34 | 10,47 | 10,18 | 10,30 | -0,36% | 1.691,00 |
| 26.03.2024 | 10,32 | 10,39 | 10,17 | 10,33 | 0,15% | 930,00 |
| 25.03.2024 | 9,79 | 10,54 | 9,76 | 10,32 | 5,35% | 17.580,00 |
| 22.03.2024 | 9,70 | 9,83 | 9,65 | 9,79 | 1,01% | 100,00 |
| 21.03.2024 | 9,62 | 9,75 | 9,57 | 9,70 | 1,21% | 4.220,00 |
| 20.03.2024 | 9,61 | 9,61 | 9,44 | 9,58 | -0,35% | 5.946,00 |
| 19.03.2024 | 9,77 | 9,79 | 9,51 | 9,61 | -1,58% | 3.330,00 |
| 18.03.2024 | 9,79 | 9,88 | 9,72 | 9,77 | -0,15% | 200,00 |
| 15.03.2024 | 9,83 | 9,90 | 9,74 | 9,78 | -0,43% | 850,00 |
| 14.03.2024 | 9,80 | 9,92 | 9,78 | 9,83 | 0,23% | 3.610,00 |
| 13.03.2024 | 9,78 | 9,92 | 9,71 | 9,80 | 0,16% | 5.037,00 |
| 12.03.2024 | 9,42 | 9,79 | 9,41 | 9,79 | 3,90% | 3.074,00 |
| 11.03.2024 | 9,38 | 9,45 | 9,24 | 9,42 | 0,47% | 3.700,00 |
| 08.03.2024 | 9,51 | 9,52 | 9,33 | 9,38 | -1,37% | 1.153,00 |
| 07.03.2024 | 9,61 | 9,63 | 9,44 | 9,51 | -1,10% | 4.800,00 |
| 06.03.2024 | 9,69 | 9,74 | 9,52 | 9,61 | -0,88% | 4.810,00 |
| 05.03.2024 | 9,65 | 9,88 | 9,58 | 9,70 | 0,57% | 13.575,00 |
| 04.03.2024 | 9,81 | 9,90 | 9,57 | 9,64 | -1,56% | 2.825,00 |
| 01.03.2024 | 9,67 | 9,85 | 9,64 | 9,79 | 1,28% | 3.583,00 |
| 29.02.2024 | 9,57 | 9,77 | 9,42 | 9,67 | 1,16% | 12.130,00 |
| 28.02.2024 | 10,41 | 10,54 | 9,36 | 9,56 | -8,17% | 56.366,00 |
| 27.02.2024 | 10,13 | 10,71 | 10,08 | 10,41 | 2,64% | 8.315,00 |
| 26.02.2024 | 10,06 | 10,20 | 9,97 | 10,14 | 0,90% | 1.571,00 |
| 23.02.2024 | 10,06 | 10,07 | 9,87 | 10,05 | -0,05% | 1.715,00 |
| 22.02.2024 | 10,00 | 10,23 | 9,98 | 10,06 | 0,54% | 3.499,00 |
| 21.02.2024 | 9,97 | 10,01 | 9,87 | 10,00 | 0,35% | 140,00 |
| 20.02.2024 | 10,14 | 10,19 | 9,91 | 9,97 | -1,67% | - |
| 19.02.2024 | 10,00 | 10,24 | 9,94 | 10,14 | 1,36% | 1.691,00 |
| 16.02.2024 | 9,79 | 10,17 | 9,78 | 10,00 | 2,09% | 4.633,00 |
| 15.02.2024 | 9,78 | 9,84 | 9,63 | 9,80 | 0,10% | 1.660,00 |
| 14.02.2024 | 9,54 | 9,80 | 9,40 | 9,79 | 2,61% | 851,00 |
| 13.02.2024 | 9,89 | 9,92 | 9,52 | 9,54 | -3,55% | 19.594,00 |
| 12.02.2024 | 9,79 | 9,91 | 9,66 | 9,89 | 1,05% | 2.530,00 |
| 09.02.2024 | 9,85 | 9,87 | 9,69 | 9,79 | -0,66% | 6.457,00 |
| 08.02.2024 | 9,74 | 9,91 | 9,73 | 9,85 | 1,17% | 1.590,00 |
| 07.02.2024 | 9,92 | 10,01 | 9,72 | 9,74 | -1,88% | 1.550,00 |
| 06.02.2024 | 9,87 | 9,99 | 9,79 | 9,92 | 0,55% | 4.760,00 |
| 05.02.2024 | 10,03 | 10,12 | 9,80 | 9,87 | -1,46% | 5.820,00 |
| 02.02.2024 | 10,10 | 10,24 | 9,94 | 10,02 | -0,99% | 7.777,00 |
| 01.02.2024 | 10,16 | 10,18 | 10,04 | 10,12 | -0,42% | 1.700,00 |
| 31.01.2024 | 10,12 | 10,23 | 10,05 | 10,16 | 0,47% | 1.300,00 |
| 30.01.2024 | 10,17 | 10,27 | 10,03 | 10,11 | -0,59% | 60,00 |
| 29.01.2024 | 10,11 | 10,25 | 9,94 | 10,17 | 0,49% | 838,00 |
| 26.01.2024 | 10,32 | 10,32 | 10,07 | 10,12 | -1,91% | 350,00 |
| 25.01.2024 | 10,23 | 10,36 | 10,14 | 10,32 | 0,83% | 1.400,00 |
| 24.01.2024 | 10,33 | 10,65 | 10,11 | 10,23 | -0,99% | 900,00 |
| 23.01.2024 | 10,01 | 10,48 | 9,94 | 10,34 | 3,24% | 1.293,00 |
| 22.01.2024 | 10,03 | 10,16 | 9,95 | 10,01 | -0,02% | 1.000,00 |
| 19.01.2024 | 10,21 | 10,23 | 9,95 | 10,01 | -1,95% | 2.820,00 |
| 18.01.2024 | 10,03 | 10,21 | 10,03 | 10,21 | 1,81% | 1.500,00 |
| 17.01.2024 | 10,14 | 10,18 | 9,82 | 10,03 | -1,54% | 5.810,00 |
| 16.01.2024 | 10,47 | 10,49 | 10,18 | 10,19 | -2,86% | 1.440,00 |
| 15.01.2024 | 10,48 | 10,59 | 10,38 | 10,49 | -0,02% | 7.701,00 |
| 12.01.2024 | 10,61 | 10,79 | 10,48 | 10,49 | -1,04% | 1.061,00 |
| 11.01.2024 | 10,82 | 10,87 | 10,50 | 10,60 | -2,03% | 3.275,00 |
| 10.01.2024 | 10,98 | 11,02 | 10,77 | 10,82 | -1,46% | 1.497,00 |