19,435€
0,34%
Echtzeit-Aktienkurs Flow Traders Ltd
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,21 | 19,72 | 19,19 | 19,44 | 0,34% | - |
| 30.04.2024 | 19,59 | 19,59 | 19,37 | 19,37 | -2,02% | - |
| 29.04.2024 | 19,66 | 19,77 | 19,66 | 19,77 | 0,10% | - |
| 26.04.2024 | 20,06 | 20,06 | 19,75 | 19,75 | -4,03% | - |
| 25.04.2024 | 20,02 | 20,58 | 20,02 | 20,58 | 2,49% | - |
| 24.04.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,26% | - |
| 23.04.2024 | 19,65 | 19,83 | 19,65 | 19,83 | 1,12% | 81,00 |
| 22.04.2024 | 19,35 | 19,61 | 19,35 | 19,61 | 0,05% | 50,00 |
| 19.04.2024 | 19,37 | 19,60 | 19,37 | 19,60 | 3,32% | 50,00 |
| 18.04.2024 | 19,09 | 19,09 | 18,97 | 18,97 | -0,11% | - |
| 17.04.2024 | 18,60 | 18,99 | 18,60 | 18,99 | 1,39% | 300,00 |
| 16.04.2024 | 18,62 | 18,73 | 18,62 | 18,73 | -2,14% | 300,00 |
| 15.04.2024 | 18,99 | 19,14 | 18,91 | 19,14 | -0,57% | 100,00 |
| 12.04.2024 | 18,87 | 19,25 | 18,83 | 19,25 | 1,37% | 1.315,00 |
| 11.04.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,78% | - |
| 10.04.2024 | 19,15 | 19,15 | 19,14 | 19,14 | 1,16% | 52,00 |
| 09.04.2024 | 18,88 | 19,12 | 18,88 | 18,92 | 0,37% | 140,00 |
| 08.04.2024 | 18,88 | 18,88 | 18,85 | 18,85 | 1,13% | 710,00 |
| 05.04.2024 | 18,67 | 18,67 | 18,64 | 18,64 | 0,76% | - |
| 04.04.2024 | 18,48 | 18,50 | 18,48 | 18,50 | 1,04% | - |
| 03.04.2024 | 17,91 | 18,34 | 17,91 | 18,31 | 2,35% | 110,00 |
| 02.04.2024 | 18,20 | 18,20 | 17,89 | 17,89 | -0,06% | - |
| 28.03.2024 | 17,95 | 17,95 | 17,90 | 17,90 | 1,13% | - |
| 27.03.2024 | 17,55 | 17,70 | 17,55 | 17,70 | 1,72% | - |
| 26.03.2024 | 17,30 | 17,55 | 17,30 | 17,40 | 0,29% | 1.700,00 |
| 25.03.2024 | 17,05 | 17,35 | 17,05 | 17,35 | 3,89% | - |
| 22.03.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 1,83% | - |
| 21.03.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -4,65% | - |
| 20.03.2024 | 16,95 | 17,20 | 16,95 | 17,20 | 1,47% | 30,00 |
| 19.03.2024 | 17,05 | 17,15 | 16,95 | 16,95 | -1,45% | - |
| 18.03.2024 | 17,85 | 17,85 | 17,20 | 17,20 | -0,58% | 285,00 |
| 15.03.2024 | 17,75 | 17,75 | 17,30 | 17,30 | -1,70% | 200,00 |
| 14.03.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | 650,00 |
| 13.03.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 2,34% | 200,00 |
| 12.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 350,00 |
| 11.03.2024 | 16,85 | 17,00 | 16,85 | 17,00 | -0,29% | 100,00 |
| 08.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,19% | - |
| 07.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 06.03.2024 | 16,85 | 16,90 | 16,85 | 16,90 | 0,60% | - |
| 05.03.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,90% | - |
| 04.03.2024 | 16,70 | 16,70 | 16,65 | 16,65 | 1,22% | 200,00 |
| 01.03.2024 | 16,60 | 16,60 | 16,45 | 16,45 | -1,20% | 300,00 |
| 29.02.2024 | 16,50 | 16,75 | 16,50 | 16,65 | 0,60% | - |
| 28.02.2024 | 16,60 | 16,60 | 16,50 | 16,55 | 0,00% | - |
| 27.02.2024 | 16,20 | 16,55 | 16,20 | 16,55 | -0,30% | 215,00 |
| 26.02.2024 | 16,65 | 16,65 | 16,60 | 16,60 | 0,00% | - |
| 23.02.2024 | 16,75 | 16,75 | 16,60 | 16,60 | -0,60% | - |
| 22.02.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 2,14% | - |
| 21.02.2024 | 16,30 | 16,55 | 16,25 | 16,35 | 2,19% | 260,00 |
| 20.02.2024 | 17,00 | 17,00 | 16,00 | 16,00 | -5,33% | 1.410,00 |
| 19.02.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 3,05% | 16,00 |
| 16.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 15.02.2024 | 15,75 | 15,80 | 15,75 | 15,80 | -0,32% | - |
| 14.02.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 13.02.2024 | 16,10 | 16,10 | 15,85 | 16,00 | -2,14% | 95,00 |
| 12.02.2024 | 16,20 | 16,40 | 16,20 | 16,35 | -0,30% | 1.340,00 |
| 09.02.2024 | 16,55 | 16,55 | 16,30 | 16,40 | -2,09% | 1.360,00 |
| 08.02.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 3,08% | - |
| 07.02.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,56% | - |
| 06.02.2024 | 16,20 | 16,20 | 15,95 | 16,00 | -1,23% | 50,00 |
| 05.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 01.02.2024 | 16,35 | 16,40 | 16,30 | 16,40 | -0,30% | - |
| 31.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,90% | - |
| 30.01.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -0,90% | - |
| 29.01.2024 | 17,05 | 17,05 | 16,70 | 16,75 | -2,05% | 208,00 |
| 26.01.2024 | 16,95 | 17,10 | 16,80 | 17,10 | -0,58% | 500,00 |
| 25.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
| 24.01.2024 | 17,20 | 17,25 | 17,20 | 17,25 | 1,47% | - |
| 23.01.2024 | 17,05 | 17,05 | 17,00 | 17,00 | -0,87% | - |
| 22.01.2024 | 17,25 | 17,40 | 17,15 | 17,15 | -0,29% | 1.000,00 |
| 19.01.2024 | 17,35 | 17,35 | 17,20 | 17,20 | 0,00% | - |
| 18.01.2024 | 17,15 | 17,20 | 17,15 | 17,20 | -0,86% | - |
| 17.01.2024 | 16,85 | 17,35 | 16,85 | 17,35 | 1,17% | 156,00 |
| 16.01.2024 | 17,20 | 17,20 | 17,15 | 17,15 | -0,29% | 160,00 |
| 15.01.2024 | 17,50 | 17,50 | 17,20 | 17,20 | 0,00% | 500,00 |
| 12.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.01.2024 | 17,20 | 17,30 | 17,10 | 17,30 | -5,98% | 290,00 |
| 10.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 09.01.2024 | 18,75 | 18,75 | 18,70 | 18,70 | -1,06% | - |
| 08.01.2024 | 18,35 | 19,15 | 18,35 | 18,90 | 4,42% | 255,00 |
| 05.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 04.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 03.01.2024 | 18,25 | 18,25 | 18,00 | 18,00 | 0,28% | 65,00 |
| 02.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,28% | - |
| 29.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 28.12.2023 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 27.12.2023 | 17,95 | 17,95 | 17,85 | 17,85 | -0,28% | - |
| 22.12.2023 | 17,75 | 17,90 | 17,75 | 17,90 | 0,00% | 472,00 |
| 21.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 20.12.2023 | 17,65 | 17,90 | 17,65 | 17,80 | 1,14% | 55,00 |
| 19.12.2023 | 17,45 | 17,60 | 17,45 | 17,60 | -0,85% | - |
| 18.12.2023 | 17,55 | 17,75 | 17,55 | 17,75 | 0,28% | 412,00 |
| 15.12.2023 | 17,80 | 17,80 | 17,70 | 17,70 | 2,31% | 534,00 |
| 14.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | - |
| 13.12.2023 | 17,15 | 17,15 | 17,05 | 17,05 | -1,45% | - |
| 12.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 11.12.2023 | 17,30 | 17,30 | 17,20 | 17,25 | 0,29% | 890,00 |
| 08.12.2023 | 17,20 | 17,40 | 17,20 | 17,20 | 0,88% | - |
| 07.12.2023 | 16,90 | 17,05 | 16,90 | 17,05 | 1,19% | - |