9,968€
-0,67%
Echtzeit-Aktienkurs FLATEXDEGIRO AG NA O.N.
Bid:
Ask:
Aktienkurse zur FLATEXDEGIRO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 10,09 | 10,10 | 9,94 | 9,96 | -0,71% | 214.608,00 |
| 23.04.2024 | 9,78 | 10,04 | 9,72 | 10,04 | 3,13% | 556.672,00 |
| 22.04.2024 | 10,51 | 10,52 | 9,62 | 9,73 | -4,61% | 869.901,00 |
| 19.04.2024 | 10,36 | 10,39 | 10,20 | 10,20 | -2,35% | 174.967,00 |
| 18.04.2024 | 10,25 | 10,49 | 10,20 | 10,45 | 1,41% | 137.670,00 |
| 17.04.2024 | 10,14 | 10,35 | 10,14 | 10,30 | 1,18% | 148.101,00 |
| 16.04.2024 | 10,29 | 10,40 | 10,06 | 10,18 | -3,23% | 253.534,00 |
| 15.04.2024 | 10,79 | 10,89 | 10,49 | 10,52 | -3,35% | 224.350,00 |
| 12.04.2024 | 11,56 | 11,58 | 10,87 | 10,89 | -3,89% | 274.639,00 |
| 11.04.2024 | 11,46 | 11,55 | 11,18 | 11,33 | -1,69% | 337.222,00 |
| 10.04.2024 | 11,01 | 11,54 | 10,97 | 11,52 | 5,06% | 519.218,00 |
| 09.04.2024 | 10,56 | 11,18 | 10,46 | 10,97 | 4,28% | 704.382,00 |
| 08.04.2024 | 10,25 | 10,65 | 10,23 | 10,52 | 2,49% | 1.003.898,00 |
| 05.04.2024 | 10,08 | 10,26 | 10,04 | 10,26 | 0,10% | 348.777,00 |
| 04.04.2024 | 10,13 | 10,42 | 10,13 | 10,25 | 0,94% | 411.679,00 |
| 03.04.2024 | 10,10 | 10,24 | 10,02 | 10,16 | 0,40% | 189.196,00 |
| 02.04.2024 | 10,40 | 10,51 | 10,05 | 10,12 | -2,69% | 470.931,00 |
| 28.03.2024 | 10,27 | 10,55 | 10,26 | 10,40 | 0,97% | 392.623,00 |
| 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 |