19,295€
-1,63%
Echtzeit-Aktienkurs FLOW TRADERS LTD EO 3,50
Bid:
Ask:
Aktienkurse zur FLOW TRADERS LTD EO 3,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,64 | 19,68 | 19,14 | 19,31 | -1,58% | 5.286,00 |
| 15.05.2024 | 19,78 | 19,85 | 19,55 | 19,62 | -0,76% | 4.666,00 |
| 14.05.2024 | 19,67 | 19,81 | 19,62 | 19,77 | 0,51% | 4.587,00 |
| 13.05.2024 | 19,98 | 20,00 | 19,59 | 19,67 | -1,45% | 2.606,00 |
| 10.05.2024 | 20,10 | 20,10 | 19,90 | 19,96 | -0,52% | 5.801,00 |
| 09.05.2024 | 20,06 | 20,08 | 19,93 | 20,06 | -0,20% | 316,00 |
| 08.05.2024 | 19,99 | 20,26 | 19,98 | 20,10 | 0,60% | 360,00 |
| 07.05.2024 | 20,05 | 20,21 | 19,93 | 19,98 | -0,60% | 3.354,00 |
| 06.05.2024 | 20,52 | 20,52 | 19,91 | 20,10 | -1,86% | 5.649,00 |
| 03.05.2024 | 19,67 | 20,97 | 19,28 | 20,48 | 4,30% | 7.876,00 |
| 02.05.2024 | 19,21 | 19,73 | 19,15 | 19,64 | 2,19% | 1.100,00 |
| 30.04.2024 | 19,65 | 19,72 | 19,20 | 19,22 | -2,29% | 2.166,00 |
| 29.04.2024 | 20,02 | 20,03 | 19,60 | 19,67 | -1,23% | 2.758,00 |
| 26.04.2024 | 20,22 | 20,22 | 19,50 | 19,91 | -0,47% | 9.174,00 |
| 25.04.2024 | 19,42 | 20,98 | 19,42 | 20,01 | 2,72% | 15.951,00 |
| 24.04.2024 | 20,17 | 20,19 | 19,33 | 19,48 | -3,11% | 4.587,00 |
| 23.04.2024 | 19,73 | 20,16 | 19,63 | 20,10 | 1,85% | 3.251,00 |
| 22.04.2024 | 19,42 | 19,93 | 19,42 | 19,74 | -0,23% | 2.012,00 |
| 19.04.2024 | 19,44 | 19,83 | 19,25 | 19,78 | 1,20% | 29.068,00 |
| 18.04.2024 | 19,19 | 19,64 | 19,03 | 19,55 | 2,46% | 6.461,00 |
| 17.04.2024 | 18,70 | 19,24 | 18,63 | 19,08 | 1,54% | 2.806,00 |
| 16.04.2024 | 18,76 | 18,90 | 18,62 | 18,79 | -0,29% | 2.403,00 |
| 15.04.2024 | 19,07 | 19,30 | 18,71 | 18,84 | -0,50% | 3.564,00 |
| 12.04.2024 | 19,16 | 19,21 | 18,89 | 18,94 | -1,07% | 1.812,00 |
| 11.04.2024 | 19,10 | 19,29 | 18,81 | 19,14 | 0,34% | 2.169,00 |
| 10.04.2024 | 19,24 | 19,36 | 18,90 | 19,08 | -0,57% | 1.076,00 |
| 09.04.2024 | 18,96 | 19,21 | 18,89 | 19,19 | 1,11% | 868,00 |
| 08.04.2024 | 18,99 | 19,03 | 18,71 | 18,98 | -0,05% | 1.425,00 |
| 05.04.2024 | 18,67 | 19,14 | 18,56 | 18,99 | 1,80% | 2.052,00 |
| 04.04.2024 | 18,54 | 18,79 | 18,43 | 18,65 | 0,65% | 2.723,00 |
| 03.04.2024 | 17,98 | 18,55 | 17,96 | 18,53 | 2,66% | 1.830,00 |
| 02.04.2024 | 18,26 | 18,39 | 17,77 | 18,05 | -1,23% | 2.443,00 |
| 28.03.2024 | 18,13 | 18,53 | 17,93 | 18,28 | 0,83% | 3.132,00 |
| 27.03.2024 | 17,70 | 18,13 | 17,63 | 18,13 | 2,55% | 1.281,00 |
| 26.03.2024 | 17,50 | 17,68 | 17,33 | 17,68 | 1,14% | 3.370,00 |
| 25.03.2024 | 16,98 | 17,58 | 16,98 | 17,48 | 2,79% | 875,00 |
| 22.03.2024 | 16,63 | 17,28 | 16,63 | 17,00 | 1,95% | 3.053,00 |
| 21.03.2024 | 16,93 | 16,93 | 16,53 | 16,68 | -1,19% | 6.377,00 |
| 20.03.2024 | 17,08 | 17,13 | 16,63 | 16,88 | -1,17% | 6.288,00 |
| 19.03.2024 | 17,13 | 17,33 | 16,93 | 17,08 | -0,58% | 2.820,00 |
| 18.03.2024 | 17,70 | 17,73 | 17,18 | 17,18 | -2,83% | 2.670,00 |
| 15.03.2024 | 17,83 | 17,88 | 17,43 | 17,68 | -0,84% | 2.960,00 |
| 14.03.2024 | 17,58 | 17,85 | 17,38 | 17,83 | 1,42% | 1.431,00 |
| 13.03.2024 | 17,23 | 17,60 | 17,18 | 17,58 | 2,03% | 3.711,00 |
| 12.03.2024 | 17,23 | 17,30 | 16,98 | 17,23 | 0,29% | 2.659,00 |
| 11.03.2024 | 17,05 | 17,28 | 16,90 | 17,18 | 0,59% | 1.601,00 |
| 08.03.2024 | 17,18 | 17,23 | 16,95 | 17,08 | -0,29% | 3.125,00 |
| 07.03.2024 | 16,98 | 17,23 | 16,93 | 17,13 | 0,88% | 950,00 |
| 06.03.2024 | 16,98 | 17,13 | 16,85 | 16,98 | 0,30% | 2.447,00 |
| 05.03.2024 | 16,68 | 17,03 | 16,68 | 16,93 | 0,89% | 3.848,00 |
| 04.03.2024 | 16,88 | 16,98 | 16,70 | 16,78 | -0,59% | 1.434,00 |
| 01.03.2024 | 16,73 | 16,88 | 16,58 | 16,88 | 1,20% | 1.330,00 |
| 29.02.2024 | 16,63 | 16,88 | 16,58 | 16,68 | 0,30% | 830,00 |
| 28.02.2024 | 16,73 | 16,73 | 16,58 | 16,63 | -0,30% | 586,00 |
| 27.02.2024 | 16,40 | 16,73 | 16,33 | 16,68 | 1,52% | 288,00 |
| 26.02.2024 | 16,78 | 16,83 | 16,30 | 16,43 | -2,67% | 4.638,00 |
| 23.02.2024 | 16,88 | 16,93 | 16,63 | 16,88 | 0,30% | 1.437,00 |
| 22.02.2024 | 16,73 | 16,88 | 16,53 | 16,83 | 1,20% | 3.455,00 |
| 21.02.2024 | 16,43 | 16,68 | 16,33 | 16,63 | 1,68% | 4.120,00 |
| 20.02.2024 | 16,88 | 17,00 | 16,13 | 16,35 | -3,40% | 2.321,00 |
| 19.02.2024 | 16,63 | 17,18 | 16,63 | 16,93 | 2,11% | 3.164,00 |
| 16.02.2024 | 16,50 | 16,63 | 16,40 | 16,58 | 0,91% | 1.142,00 |
| 15.02.2024 | 15,93 | 16,53 | 15,83 | 16,43 | 2,82% | 2.167,00 |
| 14.02.2024 | 16,03 | 16,03 | 15,78 | 15,98 | 0,00% | 946,00 |
| 13.02.2024 | 16,30 | 16,48 | 15,83 | 15,98 | -2,14% | 7.212,00 |
| 12.02.2024 | 16,38 | 16,58 | 16,23 | 16,33 | -0,61% | 3.588,00 |
| 09.02.2024 | 16,70 | 16,70 | 16,28 | 16,43 | -1,50% | 3.951,00 |
| 08.02.2024 | 16,23 | 17,38 | 16,03 | 16,68 | 3,09% | 14.614,00 |
| 07.02.2024 | 16,38 | 16,38 | 16,03 | 16,18 | -0,92% | 12.350,00 |
| 06.02.2024 | 16,28 | 16,38 | 15,98 | 16,33 | 0,62% | 1.390,00 |
| 05.02.2024 | 16,35 | 16,45 | 16,13 | 16,23 | -0,61% | 4.306,00 |
| 02.02.2024 | 16,45 | 16,58 | 16,30 | 16,33 | -0,76% | 6.240,00 |
| 01.02.2024 | 16,55 | 16,58 | 16,33 | 16,45 | -1,05% | 3.439,00 |
| 31.01.2024 | 16,68 | 16,78 | 16,48 | 16,63 | -0,60% | 1.649,00 |
| 30.01.2024 | 17,03 | 17,08 | 16,58 | 16,73 | -1,76% | 473,00 |
| 29.01.2024 | 17,05 | 17,10 | 16,78 | 17,03 | 0,29% | 1.255,00 |
| 26.01.2024 | 17,08 | 17,08 | 16,90 | 16,98 | -0,59% | 952,00 |
| 25.01.2024 | 17,33 | 17,38 | 16,98 | 17,08 | -1,44% | 1.512,00 |
| 24.01.2024 | 17,38 | 17,53 | 17,28 | 17,33 | 0,29% | 784,00 |
| 23.01.2024 | 17,18 | 17,28 | 17,03 | 17,28 | 0,88% | 834,00 |
| 22.01.2024 | 17,08 | 17,38 | 17,03 | 17,13 | 0,29% | 1.328,00 |
| 19.01.2024 | 17,48 | 17,53 | 17,08 | 17,08 | -2,29% | 733,00 |
| 18.01.2024 | 17,28 | 17,53 | 17,18 | 17,48 | 1,75% | 455,00 |
| 17.01.2024 | 16,93 | 17,23 | 16,88 | 17,18 | 0,29% | 1.546,00 |
| 16.01.2024 | 17,23 | 17,38 | 17,08 | 17,13 | -1,15% | 739,00 |
| 15.01.2024 | 17,53 | 17,58 | 17,23 | 17,33 | -1,14% | 973,00 |
| 12.01.2024 | 17,38 | 17,65 | 17,28 | 17,53 | 0,86% | 3.180,00 |
| 11.01.2024 | 17,30 | 17,48 | 16,93 | 17,38 | 0,87% | 5.399,00 |
| 10.01.2024 | 18,55 | 18,58 | 17,03 | 17,23 | -7,27% | 21.933,00 |
| 09.01.2024 | 18,88 | 18,93 | 18,58 | 18,58 | -1,85% | 1.421,00 |
| 08.01.2024 | 18,45 | 19,20 | 18,43 | 18,93 | 2,44% | 3.361,00 |
| 05.01.2024 | 18,18 | 18,58 | 18,13 | 18,48 | 1,23% | 5.945,00 |
| 04.01.2024 | 18,33 | 18,43 | 18,18 | 18,25 | 0,14% | 1.804,00 |
| 03.01.2024 | 18,38 | 18,43 | 18,03 | 18,23 | -0,82% | 978,00 |
| 02.01.2024 | 17,85 | 18,40 | 17,85 | 18,38 | 2,23% | 730,00 |
| 29.12.2023 | 18,00 | 18,05 | 17,88 | 17,98 | 0,00% | 7.019,00 |
| 28.12.2023 | 18,05 | 18,13 | 17,83 | 17,98 | -0,28% | 7.244,00 |
| 27.12.2023 | 18,08 | 18,13 | 17,75 | 18,03 | 0,28% | 2.802,00 |
| 22.12.2023 | 17,88 | 18,05 | 17,78 | 17,98 | 0,00% | 1.326,00 |
| 21.12.2023 | 18,05 | 18,05 | 17,78 | 17,98 | 0,00% | 850,00 |