19,390€
-1,27%
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 | 19,43 | 19,76 | 19,14 | 19,30 | -1,63% | - |
| 15.05.2024 | 19,78 | 19,94 | 19,50 | 19,62 | -0,81% | - |
| 14.05.2024 | 19,66 | 19,90 | 19,49 | 19,78 | 0,51% | - |
| 13.05.2024 | 19,99 | 20,03 | 19,49 | 19,68 | -1,43% | - |
| 10.05.2024 | 20,01 | 20,21 | 19,84 | 19,96 | -0,52% | - |
| 09.05.2024 | 20,07 | 20,17 | 18,35 | 20,07 | -0,17% | - |
| 08.05.2024 | 19,99 | 20,37 | 19,98 | 20,10 | 0,58% | - |
| 07.05.2024 | 19,83 | 20,27 | 19,83 | 19,99 | -0,57% | - |
| 06.05.2024 | 20,50 | 20,51 | 19,82 | 20,10 | -1,86% | - |
| 03.05.2024 | 19,67 | 21,02 | 19,26 | 20,48 | 4,25% | - |
| 02.05.2024 | 19,21 | 19,78 | 19,19 | 19,65 | 2,24% | - |
| 30.04.2024 | 19,65 | 19,70 | 19,13 | 19,22 | -2,34% | - |
| 29.04.2024 | 19,82 | 20,03 | 18,06 | 19,68 | -1,25% | - |
| 26.04.2024 | 19,92 | 20,03 | 19,44 | 19,93 | -0,50% | - |
| 25.04.2024 | 20,08 | 20,86 | 19,66 | 20,03 | 2,88% | - |
| 24.04.2024 | 19,94 | 20,23 | 19,25 | 19,47 | -3,16% | - |
| 23.04.2024 | 19,73 | 20,16 | 19,53 | 20,10 | 1,90% | - |
| 22.04.2024 | 19,42 | 19,93 | 19,42 | 19,73 | -0,28% | - |
| 19.04.2024 | 19,44 | 19,83 | 19,23 | 19,78 | 1,10% | - |
| 18.04.2024 | 19,19 | 19,70 | 18,97 | 19,57 | 2,62% | - |
| 17.04.2024 | 18,91 | 19,33 | 18,66 | 19,07 | 1,46% | - |
| 16.04.2024 | 18,76 | 18,97 | 18,62 | 18,79 | -0,21% | - |
| 15.04.2024 | 18,98 | 19,39 | 18,71 | 18,83 | -0,58% | - |
| 12.04.2024 | 18,85 | 19,29 | 18,79 | 18,94 | 0,91% | - |
| 11.04.2024 | 18,90 | 19,35 | 18,69 | 18,77 | -1,55% | - |
| 10.04.2024 | 19,00 | 19,46 | 18,79 | 19,07 | -0,63% | - |
| 09.04.2024 | 19,03 | 19,31 | 18,81 | 19,19 | 1,11% | - |
| 08.04.2024 | 18,99 | 19,13 | 18,62 | 18,98 | -0,05% | - |
| 05.04.2024 | 18,68 | 19,18 | 18,45 | 18,99 | 1,80% | - |
| 04.04.2024 | 18,32 | 18,82 | 18,32 | 18,65 | 0,62% | - |
| 03.04.2024 | 18,18 | 18,54 | 17,93 | 18,54 | 2,63% | - |
| 02.04.2024 | 18,37 | 18,49 | 17,69 | 18,06 | -1,18% | - |
| 28.03.2024 | 18,08 | 18,58 | 17,83 | 18,28 | 0,83% | - |
| 27.03.2024 | 17,63 | 18,13 | 17,53 | 18,13 | 2,55% | - |
| 26.03.2024 | 17,40 | 17,68 | 17,30 | 17,68 | 1,43% | - |
| 25.03.2024 | 17,18 | 17,63 | 17,00 | 17,43 | 2,50% | - |
| 22.03.2024 | 16,63 | 17,30 | 16,55 | 17,00 | 1,95% | - |
| 21.03.2024 | 16,35 | 16,88 | 16,35 | 16,68 | -1,19% | 135,00 |
| 20.03.2024 | 17,08 | 17,23 | 16,63 | 16,88 | -1,17% | - |
| 19.03.2024 | 17,33 | 17,33 | 16,90 | 17,08 | -0,58% | - |
| 18.03.2024 | 17,50 | 17,78 | 17,15 | 17,18 | -3,10% | - |
| 15.03.2024 | 17,78 | 17,88 | 17,33 | 17,73 | -0,56% | 2.135,00 |
| 14.03.2024 | 17,50 | 17,88 | 17,28 | 17,83 | 1,42% | - |
| 13.03.2024 | 17,23 | 17,60 | 17,10 | 17,58 | 2,03% | - |
| 12.03.2024 | 17,23 | 17,30 | 16,88 | 17,23 | 0,29% | - |
| 11.03.2024 | 17,15 | 17,30 | 16,80 | 17,18 | 0,59% | - |
| 08.03.2024 | 17,18 | 17,28 | 16,90 | 17,08 | -0,58% | - |
| 07.03.2024 | 16,90 | 17,23 | 16,85 | 17,18 | 0,88% | - |
| 06.03.2024 | 16,90 | 17,20 | 16,85 | 17,03 | 0,59% | - |
| 05.03.2024 | 16,88 | 17,05 | 16,73 | 16,93 | 1,20% | - |
| 04.03.2024 | 16,78 | 17,05 | 16,68 | 16,73 | -0,89% | - |
| 01.03.2024 | 16,73 | 16,88 | 16,53 | 16,88 | 1,20% | 8.800,00 |
| 29.02.2024 | 16,68 | 16,88 | 16,55 | 16,68 | 0,30% | - |
| 28.02.2024 | 16,73 | 16,80 | 16,50 | 16,63 | -0,60% | - |
| 27.02.2024 | 16,18 | 16,75 | 16,15 | 16,73 | 2,14% | - |
| 26.02.2024 | 16,70 | 16,98 | 16,25 | 16,38 | -2,67% | 8.000,00 |
| 23.02.2024 | 16,83 | 16,93 | 16,63 | 16,83 | -0,30% | - |
| 22.02.2024 | 16,53 | 16,90 | 16,43 | 16,88 | 1,20% | - |
| 21.02.2024 | 16,25 | 16,70 | 16,25 | 16,68 | 1,68% | - |
| 20.02.2024 | 16,88 | 17,03 | 16,10 | 16,40 | -2,81% | - |
| 19.02.2024 | 16,55 | 17,18 | 16,30 | 16,88 | 2,12% | - |
| 16.02.2024 | 16,50 | 16,63 | 16,30 | 16,53 | 0,30% | - |
| 15.02.2024 | 15,98 | 16,53 | 15,75 | 16,48 | 3,13% | - |
| 14.02.2024 | 15,55 | 16,10 | 15,55 | 15,98 | 0,00% | - |
| 13.02.2024 | 16,48 | 16,48 | 15,80 | 15,98 | -2,14% | 800,00 |
| 12.02.2024 | 16,35 | 16,60 | 16,23 | 16,33 | -0,31% | 225,00 |
| 09.02.2024 | 16,88 | 16,93 | 16,25 | 16,38 | -1,80% | - |
| 08.02.2024 | 16,15 | 17,43 | 16,13 | 16,68 | 2,77% | - |
| 07.02.2024 | 16,30 | 16,38 | 16,00 | 16,23 | -0,92% | 95,00 |
| 06.02.2024 | 16,13 | 16,38 | 15,95 | 16,38 | 0,92% | - |
| 05.02.2024 | 16,35 | 16,50 | 16,05 | 16,23 | -0,61% | - |
| 02.02.2024 | 16,00 | 16,58 | 16,00 | 16,33 | -0,76% | 50,00 |
| 01.02.2024 | 16,55 | 16,73 | 16,30 | 16,45 | -0,75% | - |
| 31.01.2024 | 16,68 | 16,78 | 16,40 | 16,58 | -0,90% | 2.000,00 |
| 30.01.2024 | 17,03 | 17,18 | 16,55 | 16,73 | -1,76% | - |
| 29.01.2024 | 16,98 | 17,05 | 16,70 | 17,03 | 0,29% | - |
| 26.01.2024 | 17,08 | 17,15 | 16,90 | 16,98 | -0,88% | 60,00 |
| 25.01.2024 | 17,25 | 17,43 | 16,90 | 17,13 | -0,87% | - |
| 24.01.2024 | 17,15 | 17,53 | 17,15 | 17,28 | 0,29% | - |
| 23.01.2024 | 17,18 | 17,38 | 17,03 | 17,23 | 0,58% | - |
| 22.01.2024 | 17,30 | 17,45 | 17,05 | 17,13 | 0,29% | - |
| 19.01.2024 | 17,40 | 17,55 | 17,08 | 17,08 | -2,29% | - |
| 18.01.2024 | 17,28 | 17,58 | 17,15 | 17,48 | 1,45% | - |
| 17.01.2024 | 17,23 | 17,25 | 16,80 | 17,23 | 0,88% | - |
| 16.01.2024 | 17,28 | 17,40 | 17,08 | 17,08 | -1,44% | - |
| 15.01.2024 | 17,33 | 17,68 | 17,20 | 17,33 | -1,14% | - |
| 12.01.2024 | 17,13 | 17,73 | 17,08 | 17,53 | 1,15% | - |
| 11.01.2024 | 17,18 | 17,48 | 16,83 | 17,33 | 0,58% | - |
| 10.01.2024 | 18,63 | 18,75 | 17,03 | 17,23 | -7,27% | 3.750,00 |
| 09.01.2024 | 18,88 | 18,98 | 18,53 | 18,58 | -1,85% | - |
| 08.01.2024 | 18,55 | 19,18 | 18,53 | 18,93 | 2,44% | 350,00 |
| 05.01.2024 | 18,38 | 18,68 | 18,08 | 18,48 | 1,51% | - |
| 04.01.2024 | 18,10 | 18,48 | 18,08 | 18,20 | -0,14% | - |
| 03.01.2024 | 18,30 | 18,53 | 17,98 | 18,23 | -0,82% | - |
| 02.01.2024 | 17,95 | 18,48 | 17,93 | 18,38 | 2,23% | - |
| 29.12.2023 | 17,90 | 18,13 | 17,78 | 17,98 | 0,00% | - |
| 28.12.2023 | 18,05 | 18,23 | 17,73 | 17,98 | -0,28% | - |
| 27.12.2023 | 18,03 | 18,18 | 17,83 | 18,03 | 0,00% | - |
| 22.12.2023 | 17,88 | 18,13 | 17,68 | 18,03 | 0,28% | - |
| 21.12.2023 | 18,00 | 18,13 | 17,68 | 17,98 | 0,00% | - |