10,398€
1,00%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,35 | 10,54 | 10,27 | 10,40 | 1,02% | - |
27.03.2024 | 10,33 | 10,48 | 10,18 | 10,30 | -1,06% | 197.879,00 |
26.03.2024 | 10,31 | 10,41 | 10,17 | 10,41 | 0,82% | 222.202,00 |
25.03.2024 | 9,84 | 10,54 | 9,78 | 10,32 | 5,18% | 847.708,00 |
22.03.2024 | 9,65 | 9,83 | 9,65 | 9,81 | 1,11% | 171.839,00 |
21.03.2024 | 9,59 | 9,74 | 9,58 | 9,70 | 1,61% | 214.625,00 |
20.03.2024 | 9,60 | 9,60 | 9,44 | 9,55 | -0,35% | 177.549,00 |
19.03.2024 | 9,70 | 9,76 | 9,51 | 9,58 | -1,92% | 217.681,00 |
18.03.2024 | 9,83 | 9,88 | 9,72 | 9,77 | 0,14% | 106.476,00 |
15.03.2024 | 9,75 | 9,90 | 9,74 | 9,76 | -0,69% | 154.184,00 |
14.03.2024 | 9,79 | 9,93 | 9,78 | 9,83 | 0,16% | 198.784,00 |
13.03.2024 | 9,75 | 9,92 | 9,70 | 9,81 | 0,39% | 284.253,00 |
12.03.2024 | 9,41 | 9,79 | 9,41 | 9,77 | 3,80% | 318.404,00 |
11.03.2024 | 9,30 | 9,44 | 9,24 | 9,41 | 0,13% | 194.880,00 |
08.03.2024 | 9,48 | 9,51 | 9,33 | 9,40 | -1,03% | 202.482,00 |
07.03.2024 | 9,60 | 9,61 | 9,43 | 9,50 | -1,47% | 352.970,00 |
06.03.2024 | 9,65 | 9,69 | 9,51 | 9,64 | -0,56% | 256.663,00 |
05.03.2024 | 9,67 | 9,88 | 9,61 | 9,70 | 0,71% | 395.707,00 |
04.03.2024 | 9,82 | 9,87 | 9,57 | 9,63 | -2,23% | 254.913,00 |
01.03.2024 | 9,74 | 9,85 | 9,63 | 9,85 | 1,86% | 281.820,00 |
29.02.2024 | 9,53 | 9,76 | 9,41 | 9,67 | 1,15% | 613.136,00 |
28.02.2024 | 10,42 | 10,50 | 9,36 | 9,56 | -7,47% | 1.497.502,00 |
27.02.2024 | 10,20 | 10,36 | 10,16 | 10,33 | 1,08% | 226.305,00 |
26.02.2024 | 10,04 | 10,22 | 9,96 | 10,22 | 1,69% | 216.153,00 |
23.02.2024 | 9,97 | 10,08 | 9,87 | 10,05 | 0,20% | 135.223,00 |
22.02.2024 | 10,00 | 10,23 | 9,97 | 10,03 | 0,99% | 260.517,00 |
21.02.2024 | 9,93 | 10,01 | 9,85 | 9,93 | -0,26% | 139.953,00 |
20.02.2024 | 10,15 | 10,16 | 9,91 | 9,96 | -1,89% | 128.142,00 |
19.02.2024 | 10,09 | 10,24 | 10,03 | 10,15 | 1,30% | 98.071,00 |
16.02.2024 | 9,85 | 10,18 | 9,81 | 10,02 | 2,06% | 253.579,00 |
15.02.2024 | 9,85 | 9,85 | 9,63 | 9,82 | 0,43% | 132.846,00 |
14.02.2024 | 9,49 | 9,78 | 9,39 | 9,78 | 2,22% | 201.923,00 |
13.02.2024 | 9,85 | 9,87 | 9,54 | 9,56 | -3,39% | 280.069,00 |
12.02.2024 | 9,70 | 9,90 | 9,66 | 9,90 | 1,39% | 392.309,00 |
09.02.2024 | 9,82 | 9,87 | 9,69 | 9,76 | -1,13% | 217.611,00 |
08.02.2024 | 9,73 | 9,91 | 9,73 | 9,88 | 1,65% | 159.632,00 |
07.02.2024 | 9,97 | 10,00 | 9,72 | 9,72 | -2,29% | 124.270,00 |
06.02.2024 | 9,90 | 10,00 | 9,79 | 9,94 | 0,40% | 202.549,00 |
05.02.2024 | 10,05 | 10,12 | 9,84 | 9,90 | -0,96% | 196.932,00 |
02.02.2024 | 10,11 | 10,25 | 9,94 | 10,00 | -0,30% | 314.049,00 |
01.02.2024 | 10,15 | 10,19 | 10,03 | 10,03 | -1,43% | 94.220,00 |
31.01.2024 | 10,08 | 10,23 | 10,04 | 10,18 | 0,49% | 178.567,00 |
30.01.2024 | 10,24 | 10,26 | 10,03 | 10,13 | -0,64% | 275.593,00 |
29.01.2024 | 10,17 | 10,22 | 9,94 | 10,19 | 0,84% | 209.472,00 |
26.01.2024 | 10,25 | 10,27 | 10,07 | 10,11 | -1,99% | 176.699,00 |
25.01.2024 | 10,22 | 10,36 | 10,16 | 10,31 | 0,73% | 160.182,00 |
24.01.2024 | 10,60 | 10,71 | 10,10 | 10,24 | 1,49% | 499.712,00 |
23.01.2024 | 10,07 | 10,13 | 9,94 | 10,09 | 0,60% | 134.647,00 |
22.01.2024 | 10,07 | 10,16 | 9,95 | 10,03 | 0,51% | 125.938,00 |
19.01.2024 | 10,20 | 10,25 | 9,95 | 9,97 | -2,07% | 240.066,00 |
18.01.2024 | 10,08 | 10,20 | 10,05 | 10,19 | 1,44% | 171.170,00 |
17.01.2024 | 10,05 | 10,05 | 9,81 | 10,04 | -1,86% | 247.323,00 |
16.01.2024 | 10,46 | 10,49 | 10,23 | 10,23 | -2,48% | 205.646,00 |
15.01.2024 | 10,50 | 10,57 | 10,37 | 10,49 | -0,38% | 156.659,00 |
12.01.2024 | 10,60 | 10,78 | 10,51 | 10,53 | -0,28% | 198.067,00 |
11.01.2024 | 10,84 | 10,84 | 10,56 | 10,56 | -2,27% | 209.521,00 |
10.01.2024 | 11,01 | 11,03 | 10,77 | 10,81 | -1,64% | 279.069,00 |
09.01.2024 | 11,12 | 11,14 | 10,97 | 10,99 | -0,59% | 181.006,00 |
08.01.2024 | 10,88 | 11,05 | 10,83 | 11,05 | 2,27% | 329.558,00 |
05.01.2024 | 10,85 | 10,91 | 10,71 | 10,81 | -0,69% | 156.618,00 |
04.01.2024 | 10,66 | 10,94 | 10,66 | 10,88 | 1,92% | 317.508,00 |
03.01.2024 | 10,81 | 10,83 | 10,63 | 10,68 | -1,48% | 236.864,00 |
02.01.2024 | 11,18 | 11,27 | 10,73 | 10,84 | -3,00% | 486.923,00 |
29.12.2023 | 11,18 | 11,19 | 11,10 | 11,17 | -0,13% | 147.900,00 |
28.12.2023 | 11,23 | 11,25 | 11,14 | 11,19 | 0,13% | 234.483,00 |
27.12.2023 | 11,00 | 11,20 | 10,99 | 11,17 | 1,92% | 286.789,00 |
22.12.2023 | 10,84 | 10,99 | 10,83 | 10,96 | 0,64% | 138.001,00 |
21.12.2023 | 10,89 | 10,95 | 10,82 | 10,89 | -0,68% | 205.274,00 |
20.12.2023 | 11,19 | 11,21 | 10,93 | 10,97 | -1,31% | 311.986,00 |
19.12.2023 | 11,22 | 11,48 | 11,07 | 11,11 | -1,02% | 317.807,00 |
18.12.2023 | 11,05 | 11,23 | 10,86 | 11,23 | 1,45% | 224.437,00 |
15.12.2023 | 11,27 | 11,31 | 11,01 | 11,07 | 0,09% | 262.701,00 |
14.12.2023 | 11,14 | 11,42 | 10,98 | 11,06 | -0,05% | 491.881,00 |
13.12.2023 | 10,69 | 11,26 | 10,69 | 11,06 | 3,46% | 805.131,00 |
12.12.2023 | 10,88 | 10,88 | 10,41 | 10,69 | -1,47% | 520.412,00 |
11.12.2023 | 10,78 | 10,85 | 10,73 | 10,85 | 0,70% | 213.025,00 |
08.12.2023 | 10,59 | 10,85 | 10,59 | 10,78 | 2,08% | 289.644,00 |
07.12.2023 | 10,50 | 10,64 | 10,43 | 10,56 | -0,05% | 188.472,00 |
06.12.2023 | 10,46 | 10,59 | 10,14 | 10,56 | 1,49% | 298.187,00 |
05.12.2023 | 10,51 | 10,60 | 10,36 | 10,41 | -1,37% | 223.943,00 |
04.12.2023 | 10,80 | 10,97 | 10,53 | 10,55 | -2,22% | 247.697,00 |
01.12.2023 | 10,70 | 10,85 | 10,64 | 10,79 | 0,94% | 258.424,00 |
30.11.2023 | 10,75 | 10,84 | 10,47 | 10,69 | -0,05% | 311.153,00 |
29.11.2023 | 10,45 | 10,82 | 10,45 | 10,70 | 2,25% | 298.195,00 |
28.11.2023 | 10,50 | 10,52 | 10,40 | 10,46 | -0,62% | 93.757,00 |
27.11.2023 | 10,50 | 10,70 | 10,50 | 10,53 | 0,96% | 171.614,00 |
24.11.2023 | 10,35 | 10,50 | 10,30 | 10,43 | 0,63% | 109.494,00 |
23.11.2023 | 10,40 | 10,47 | 10,29 | 10,36 | -0,48% | 163.932,00 |
22.11.2023 | 10,46 | 10,57 | 10,41 | 10,41 | -0,43% | 165.338,00 |
21.11.2023 | 10,52 | 10,60 | 10,46 | 10,46 | -0,52% | 207.407,00 |
20.11.2023 | 10,55 | 10,60 | 10,43 | 10,51 | 0,67% | 167.887,00 |
17.11.2023 | 10,38 | 10,60 | 10,36 | 10,44 | 0,82% | 184.193,00 |
16.11.2023 | 10,47 | 10,54 | 10,35 | 10,36 | -1,24% | 331.738,00 |
15.11.2023 | 10,58 | 10,78 | 10,47 | 10,49 | -0,66% | 355.998,00 |
14.11.2023 | 10,09 | 10,61 | 10,09 | 10,56 | 4,56% | 535.221,00 |
13.11.2023 | 10,06 | 10,14 | 9,95 | 10,10 | 0,70% | 275.183,00 |
10.11.2023 | 9,91 | 10,11 | 9,87 | 10,03 | 0,35% | 425.852,00 |
09.11.2023 | 9,80 | 9,99 | 9,80 | 9,99 | 2,15% | 366.880,00 |
08.11.2023 | 9,64 | 9,85 | 9,63 | 9,78 | 1,26% | 280.196,00 |
07.11.2023 | 9,64 | 9,72 | 9,60 | 9,66 | -0,27% | 196.475,00 |