12,710€
2,21%
Echtzeit-Aktienkurs flatexDEGIRO AG
Bid:
Ask:
Aktienkurse zur flatexDEGIRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,44 | 12,77 | 12,37 | 12,70 | 2,15% | - |
| 02.05.2024 | 12,25 | 12,44 | 12,25 | 12,44 | 1,55% | - |
| 30.04.2024 | 12,53 | 12,53 | 12,25 | 12,25 | -2,31% | 1.430,00 |
| 29.04.2024 | 11,84 | 12,54 | 11,84 | 12,54 | 6,14% | 1.740,00 |
| 26.04.2024 | 11,02 | 12,05 | 11,00 | 11,81 | 14,66% | 3.920,00 |
| 25.04.2024 | 9,92 | 10,30 | 9,73 | 10,30 | 3,50% | 592,00 |
| 24.04.2024 | 10,18 | 10,18 | 9,95 | 9,95 | -0,28% | - |
| 23.04.2024 | 9,88 | 9,98 | 9,76 | 9,98 | 0,30% | 100,00 |
| 22.04.2024 | 10,21 | 10,41 | 9,73 | 9,95 | -2,50% | 10.820,00 |
| 19.04.2024 | 10,34 | 10,34 | 10,21 | 10,21 | -2,48% | 870,00 |
| 18.04.2024 | 10,31 | 10,47 | 10,20 | 10,47 | 2,15% | - |
| 17.04.2024 | 10,14 | 10,30 | 10,14 | 10,25 | 0,49% | 200,00 |
| 16.04.2024 | 10,41 | 10,41 | 10,20 | 10,20 | -3,04% | - |
| 15.04.2024 | 10,78 | 10,85 | 10,52 | 10,52 | -3,66% | 1.200,00 |
| 12.04.2024 | 11,40 | 11,46 | 10,92 | 10,92 | -4,59% | 250,00 |
| 11.04.2024 | 11,45 | 11,50 | 11,35 | 11,44 | -0,69% | 480,00 |
| 10.04.2024 | 10,97 | 11,52 | 10,97 | 11,52 | 5,40% | 1.158,00 |
| 09.04.2024 | 10,54 | 10,93 | 10,51 | 10,93 | 3,95% | - |
| 08.04.2024 | 10,26 | 10,52 | 10,18 | 10,52 | 2,74% | 578,00 |
| 05.04.2024 | 10,06 | 10,24 | 10,06 | 10,24 | 1,84% | - |
| 04.04.2024 | 10,20 | 10,23 | 10,05 | 10,05 | -1,08% | 300,00 |
| 03.04.2024 | 10,07 | 10,16 | 10,04 | 10,16 | 1,20% | - |
| 02.04.2024 | 10,43 | 10,43 | 10,04 | 10,04 | -3,32% | - |
| 28.03.2024 | 10,39 | 10,48 | 10,28 | 10,39 | 1,17% | 800,00 |
| 27.03.2024 | 10,26 | 10,36 | 10,25 | 10,27 | -0,73% | - |
| 26.03.2024 | 10,32 | 10,34 | 10,24 | 10,34 | 0,29% | 175,00 |
| 25.03.2024 | 9,74 | 10,45 | 9,74 | 10,31 | 5,18% | 2.798,00 |
| 22.03.2024 | 9,67 | 9,80 | 9,67 | 9,80 | 0,84% | - |
| 21.03.2024 | 9,59 | 9,72 | 9,54 | 9,72 | 1,97% | 424,00 |
| 20.03.2024 | 9,54 | 9,54 | 9,50 | 9,53 | -0,42% | 2.340,00 |
| 19.03.2024 | 9,75 | 9,75 | 9,57 | 9,57 | -2,01% | - |
| 18.03.2024 | 10,00 | 10,00 | 9,77 | 9,77 | -0,22% | 426,00 |
| 15.03.2024 | 9,77 | 9,79 | 9,77 | 9,79 | -0,12% | - |
| 14.03.2024 | 9,86 | 9,86 | 9,80 | 9,80 | -0,10% | - |
| 13.03.2024 | 9,73 | 9,83 | 9,73 | 9,81 | 0,76% | - |
| 12.03.2024 | 9,43 | 9,74 | 9,43 | 9,74 | 4,17% | - |
| 11.03.2024 | 9,30 | 9,42 | 9,29 | 9,35 | -1,70% | 170,00 |
| 08.03.2024 | 9,50 | 9,51 | 9,41 | 9,51 | 0,19% | 2.000,00 |
| 07.03.2024 | 9,60 | 9,60 | 9,48 | 9,49 | -1,45% | - |
| 06.03.2024 | 9,65 | 9,65 | 9,52 | 9,63 | 0,86% | 2.157,00 |
| 05.03.2024 | 9,60 | 9,71 | 9,55 | 9,55 | -0,95% | 1.560,00 |
| 04.03.2024 | 9,85 | 9,85 | 9,64 | 9,64 | -1,83% | 130,00 |
| 01.03.2024 | 9,75 | 9,82 | 9,72 | 9,82 | 0,57% | - |
| 29.02.2024 | 9,50 | 9,77 | 9,46 | 9,77 | 2,61% | 1.324,00 |
| 28.02.2024 | 10,45 | 10,45 | 9,52 | 9,52 | -7,46% | - |
| 27.02.2024 | 10,05 | 10,29 | 10,05 | 10,29 | 1,23% | 78,00 |
| 26.02.2024 | 9,94 | 10,16 | 9,94 | 10,16 | 1,45% | - |
| 23.02.2024 | 10,01 | 10,03 | 9,99 | 10,02 | -0,25% | 230,00 |
| 22.02.2024 | 10,04 | 10,04 | 9,96 | 10,04 | 1,03% | 100,00 |
| 21.02.2024 | 9,94 | 9,94 | 9,88 | 9,94 | -0,32% | - |
| 20.02.2024 | 10,17 | 10,17 | 9,97 | 9,97 | -2,01% | - |
| 19.02.2024 | 9,94 | 10,20 | 9,92 | 10,18 | 1,40% | - |
| 16.02.2024 | 9,82 | 10,04 | 9,82 | 10,04 | 2,65% | 15,00 |
| 15.02.2024 | 9,74 | 9,80 | 9,74 | 9,78 | 0,56% | - |
| 14.02.2024 | 9,51 | 9,74 | 9,46 | 9,72 | 1,12% | 10,00 |
| 13.02.2024 | 9,90 | 9,90 | 9,61 | 9,61 | -2,38% | - |
| 12.02.2024 | 9,74 | 9,85 | 9,72 | 9,85 | 0,82% | 45,00 |
| 09.02.2024 | 9,81 | 9,81 | 9,77 | 9,77 | -1,31% | - |
| 08.02.2024 | 9,72 | 9,90 | 9,72 | 9,90 | 1,60% | - |
| 07.02.2024 | 9,90 | 9,98 | 9,74 | 9,74 | -2,19% | 350,00 |
| 06.02.2024 | 9,80 | 9,96 | 9,80 | 9,96 | 1,55% | - |
| 05.02.2024 | 10,01 | 10,07 | 9,81 | 9,81 | -1,27% | 620,00 |
| 02.02.2024 | 10,07 | 10,08 | 9,93 | 9,93 | -1,11% | 500,00 |
| 01.02.2024 | 10,11 | 10,11 | 10,05 | 10,05 | -1,57% | - |
| 31.01.2024 | 10,08 | 10,21 | 10,06 | 10,21 | 1,09% | 208,00 |
| 30.01.2024 | 10,19 | 10,19 | 10,10 | 10,10 | -0,88% | - |
| 29.01.2024 | 10,06 | 10,25 | 9,95 | 10,19 | 0,64% | 1.470,00 |
| 26.01.2024 | 10,26 | 10,26 | 10,11 | 10,12 | -1,60% | - |
| 25.01.2024 | 10,12 | 10,32 | 10,12 | 10,29 | 1,03% | 100,00 |
| 24.01.2024 | 10,37 | 10,59 | 10,18 | 10,18 | -3,05% | 1.700,00 |
| 23.01.2024 | 9,99 | 10,50 | 9,99 | 10,50 | 5,23% | 350,00 |
| 22.01.2024 | 9,99 | 10,09 | 9,97 | 9,98 | -0,27% | - |
| 19.01.2024 | 10,19 | 10,19 | 10,01 | 10,01 | -1,86% | - |
| 18.01.2024 | 10,01 | 10,20 | 10,01 | 10,20 | 2,07% | - |
| 17.01.2024 | 10,18 | 10,18 | 9,92 | 9,99 | -2,65% | 750,00 |
| 16.01.2024 | 10,42 | 10,42 | 10,26 | 10,26 | -2,33% | - |
| 15.01.2024 | 10,48 | 10,54 | 10,39 | 10,51 | -0,14% | 170,00 |
| 12.01.2024 | 10,62 | 10,76 | 10,52 | 10,52 | -0,05% | 469,00 |
| 11.01.2024 | 10,81 | 10,82 | 10,53 | 10,53 | -2,73% | 150,00 |
| 10.01.2024 | 10,96 | 10,97 | 10,82 | 10,82 | -1,59% | - |
| 09.01.2024 | 11,02 | 11,08 | 11,00 | 11,00 | -0,27% | - |
| 08.01.2024 | 10,76 | 11,03 | 10,76 | 11,03 | 1,89% | - |
| 05.01.2024 | 10,81 | 10,86 | 10,81 | 10,82 | -0,46% | - |
| 04.01.2024 | 10,61 | 10,89 | 10,61 | 10,87 | 1,87% | 460,00 |
| 03.01.2024 | 10,78 | 10,79 | 10,67 | 10,67 | -1,93% | - |
| 02.01.2024 | 11,16 | 11,17 | 10,79 | 10,88 | -2,47% | 540,00 |
| 29.12.2023 | 11,15 | 11,16 | 11,15 | 11,16 | 0,13% | - |
| 28.12.2023 | 11,12 | 11,18 | 11,12 | 11,14 | -0,04% | 1.200,00 |
| 27.12.2023 | 10,90 | 11,15 | 10,89 | 11,15 | 1,78% | 796,00 |
| 22.12.2023 | 10,81 | 10,95 | 10,81 | 10,95 | 0,69% | 440,00 |
| 21.12.2023 | 10,92 | 10,92 | 10,88 | 10,88 | -0,37% | - |
| 20.12.2023 | 11,14 | 11,14 | 10,92 | 10,92 | -1,84% | 4.560,00 |
| 19.12.2023 | 11,13 | 11,46 | 11,12 | 11,12 | 0,00% | - |
| 18.12.2023 | 11,01 | 11,20 | 10,93 | 11,12 | 0,63% | 1.640,00 |
| 15.12.2023 | 11,02 | 11,27 | 11,02 | 11,05 | 0,00% | - |
| 14.12.2023 | 11,10 | 11,36 | 11,05 | 11,05 | 0,00% | 160,00 |
| 13.12.2023 | 10,61 | 11,20 | 10,61 | 11,05 | 4,20% | 2.360,00 |
| 12.12.2023 | 10,82 | 10,82 | 10,61 | 10,61 | -1,94% | 990,00 |
| 11.12.2023 | 10,77 | 10,82 | 10,69 | 10,82 | 0,28% | 1.300,00 |
| 08.12.2023 | 10,51 | 10,79 | 10,51 | 10,79 | 1,99% | 5.060,00 |