Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
27.522,26 -250,64 (-0,90%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.510,56 +77,63 (+0,25%) CMC Crypto 200
824,97 +582,29 (+239,94%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
flatexDEGIRO AG (FTK.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Jan. 2022 | - | - | - | - | - | - |
| 21. Jan. 2022 | 19,20 | 19,28 | 18,74 | 18,93 | 18,93 | 537.776 |
| 20. Jan. 2022 | 18,87 | 19,69 | 18,73 | 19,40 | 19,40 | 499.857 |
| 19. Jan. 2022 | 18,51 | 19,14 | 18,21 | 18,76 | 18,76 | 382.503 |
| 18. Jan. 2022 | 18,34 | 19,05 | 18,34 | 18,77 | 18,77 | 490.260 |
| 17. Jan. 2022 | 18,85 | 18,95 | 18,10 | 18,48 | 18,48 | 574.896 |
| 14. Jan. 2022 | 18,72 | 18,87 | 18,61 | 18,75 | 18,75 | 462.210 |
| 13. Jan. 2022 | 19,01 | 19,22 | 18,74 | 18,77 | 18,77 | 505.715 |
| 12. Jan. 2022 | 19,31 | 19,52 | 19,01 | 19,08 | 19,08 | 511.192 |
| 11. Jan. 2022 | 19,17 | 19,40 | 18,80 | 19,14 | 19,14 | 763.895 |
| 10. Jan. 2022 | 19,10 | 19,21 | 18,45 | 18,75 | 18,75 | 895.269 |
| 07. Jan. 2022 | 20,00 | 20,02 | 18,83 | 19,00 | 19,00 | 927.263 |
| 06. Jan. 2022 | 20,98 | 21,00 | 19,03 | 19,82 | 19,82 | 2.425.504 |
| 05. Jan. 2022 | 21,30 | 22,12 | 20,70 | 21,76 | 21,76 | 702.620 |
| 04. Jan. 2022 | 22,26 | 22,46 | 21,24 | 21,26 | 21,26 | 556.346 |
| 03. Jan. 2022 | 20,28 | 22,50 | 20,28 | 22,22 | 22,22 | 676.662 |
| 30. Dez. 2021 | 20,38 | 20,88 | 20,24 | 20,24 | 20,24 | 174.624 |
| 29. Dez. 2021 | 20,66 | 20,74 | 20,10 | 20,52 | 20,52 | 238.397 |
| 28. Dez. 2021 | 21,50 | 21,68 | 20,78 | 20,82 | 20,82 | 363.438 |
| 27. Dez. 2021 | 21,30 | 21,70 | 20,94 | 21,70 | 21,70 | 282.821 |
| 23. Dez. 2021 | 21,02 | 21,42 | 20,86 | 21,28 | 21,28 | 364.165 |
| 22. Dez. 2021 | 20,00 | 21,02 | 19,95 | 21,00 | 21,00 | 361.277 |
| 21. Dez. 2021 | 20,08 | 20,32 | 19,79 | 19,98 | 19,98 | 338.911 |
| 20. Dez. 2021 | 19,30 | 19,99 | 19,30 | 19,92 | 19,92 | 397.917 |
| 17. Dez. 2021 | 19,38 | 20,08 | 19,12 | 19,97 | 19,97 | 1.192.856 |
| 16. Dez. 2021 | 19,50 | 20,14 | 19,35 | 19,47 | 19,47 | 526.419 |
| 15. Dez. 2021 | 18,96 | 19,20 | 18,63 | 18,87 | 18,87 | 301.688 |
| 14. Dez. 2021 | 19,54 | 19,74 | 18,96 | 19,00 | 19,00 | 310.982 |
| 13. Dez. 2021 | 19,65 | 20,02 | 19,45 | 19,49 | 19,49 | 256.104 |
| 10. Dez. 2021 | 20,10 | 20,14 | 19,42 | 19,54 | 19,54 | 371.129 |
| 09. Dez. 2021 | 20,10 | 20,28 | 20,06 | 20,10 | 20,10 | 227.895 |
| 08. Dez. 2021 | 20,60 | 20,90 | 19,99 | 20,00 | 20,00 | 378.265 |
| 07. Dez. 2021 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 06. Dez. 2021 | 20,02 | 20,16 | 18,83 | 19,06 | 19,06 | 908.678 |
| 03. Dez. 2021 | 21,68 | 21,76 | 19,41 | 19,51 | 19,51 | 849.484 |
| 02. Dez. 2021 | 21,34 | 21,62 | 21,16 | 21,50 | 21,50 | 425.242 |
| 01. Dez. 2021 | 21,50 | 21,78 | 21,36 | 21,46 | 21,46 | 413.395 |
| 30. Nov. 2021 | 21,62 | 21,94 | 21,22 | 21,22 | 21,22 | 668.589 |
| 29. Nov. 2021 | 21,56 | 22,68 | 21,56 | 21,84 | 21,84 | 675.352 |
| 26. Nov. 2021 | 20,76 | 21,94 | 20,52 | 21,54 | 21,54 | 990.281 |
| 25. Nov. 2021 | 19,83 | 21,82 | 19,83 | 21,70 | 21,70 | 1.356.727 |
| 24. Nov. 2021 | 19,26 | 19,80 | 19,09 | 19,80 | 19,80 | 754.955 |
| 23. Nov. 2021 | 18,83 | 19,66 | 18,37 | 19,06 | 19,06 | 1.142.915 |
| 22. Nov. 2021 | 21,26 | 21,48 | 18,70 | 18,71 | 18,71 | 1.056.117 |
| 19. Nov. 2021 | 18,45 | 21,38 | 18,40 | 21,22 | 21,22 | 1.804.796 |
| 18. Nov. 2021 | 18,42 | 19,07 | 17,93 | 18,45 | 18,45 | 1.227.032 |
| 17. Nov. 2021 | 18,49 | 18,68 | 18,36 | 18,50 | 18,50 | 334.278 |
| 16. Nov. 2021 | 18,61 | 18,69 | 18,31 | 18,50 | 18,50 | 437.464 |
| 15. Nov. 2021 | 18,50 | 18,67 | 18,38 | 18,50 | 18,50 | 322.801 |
| 12. Nov. 2021 | 19,00 | 19,00 | 18,35 | 18,48 | 18,48 | 470.215 |
| 11. Nov. 2021 | 17,92 | 18,93 | 17,78 | 18,90 | 18,90 | 901.777 |
| 10. Nov. 2021 | 17,89 | 18,11 | 17,14 | 17,80 | 17,80 | 1.507.171 |
| 09. Nov. 2021 | 19,05 | 19,34 | 17,87 | 17,90 | 17,90 | 1.590.164 |
| 08. Nov. 2021 | 19,67 | 19,94 | 19,08 | 19,09 | 19,09 | 492.421 |
| 05. Nov. 2021 | 20,62 | 20,62 | 19,62 | 19,79 | 19,79 | 766.870 |
| 04. Nov. 2021 | 21,00 | 21,60 | 20,54 | 20,66 | 20,66 | 553.666 |
| 03. Nov. 2021 | 19,74 | 20,88 | 19,74 | 20,84 | 20,84 | 690.469 |
| 02. Nov. 2021 | 20,08 | 20,08 | 19,73 | 19,74 | 19,74 | 156.839 |
| 01. Nov. 2021 | 19,86 | 20,16 | 19,73 | 20,06 | 20,06 | 309.023 |
| 29. Okt. 2021 | 19,56 | 19,96 | 19,56 | 19,66 | 19,66 | 496.459 |
| 28. Okt. 2021 | 19,84 | 20,06 | 19,48 | 19,79 | 19,79 | 386.633 |
| 27. Okt. 2021 | 20,42 | 20,72 | 19,60 | 19,80 | 19,80 | 629.567 |
| 26. Okt. 2021 | 20,32 | 20,64 | 20,28 | 20,54 | 20,54 | 255.211 |
| 25. Okt. 2021 | 20,90 | 20,90 | 20,28 | 20,30 | 20,30 | 382.620 |
| 22. Okt. 2021 | 20,60 | 21,06 | 20,40 | 20,84 | 20,84 | 591.180 |
| 21. Okt. 2021 | 19,47 | 20,78 | 19,44 | 20,52 | 20,52 | 623.562 |
| 20. Okt. 2021 | 19,41 | 19,95 | 19,20 | 19,70 | 19,70 | 699.806 |
| 19. Okt. 2021 | 18,97 | 19,44 | 18,95 | 19,20 | 19,20 | 239.451 |
| 18. Okt. 2021 | 19,00 | 19,18 | 18,63 | 18,93 | 18,93 | 346.598 |
| 15. Okt. 2021 | 18,76 | 18,98 | 18,44 | 18,98 | 18,98 | 328.356 |
| 14. Okt. 2021 | 18,73 | 18,93 | 18,43 | 18,59 | 18,59 | 518.678 |
| 13. Okt. 2021 | 18,02 | 18,78 | 17,93 | 18,47 | 18,47 | 371.327 |
| 12. Okt. 2021 | 17,75 | 18,05 | 17,54 | 17,98 | 17,98 | 366.647 |
| 11. Okt. 2021 | 18,00 | 18,27 | 17,91 | 18,00 | 18,00 | 239.854 |
| 08. Okt. 2021 | 18,59 | 18,60 | 18,00 | 18,15 | 18,15 | 279.043 |
| 07. Okt. 2021 | 17,58 | 18,63 | 17,55 | 18,51 | 18,51 | 481.358 |
| 06. Okt. 2021 | 17,93 | 17,93 | 17,11 | 17,35 | 17,35 | 683.440 |
| 05. Okt. 2021 | 17,80 | 18,14 | 17,73 | 18,06 | 18,06 | 479.504 |
| 04. Okt. 2021 | 18,20 | 18,24 | 17,68 | 17,82 | 17,82 | 625.264 |
| 01. Okt. 2021 | 18,18 | 18,48 | 17,78 | 18,12 | 18,12 | 626.605 |
| 30. Sept. 2021 | 18,55 | 19,03 | 18,38 | 18,38 | 18,38 | 508.929 |
| 29. Sept. 2021 | 18,71 | 18,86 | 18,31 | 18,42 | 18,42 | 625.302 |
| 28. Sept. 2021 | 19,55 | 19,57 | 18,16 | 18,52 | 18,52 | 769.377 |
| 27. Sept. 2021 | 19,86 | 20,04 | 19,31 | 19,57 | 19,57 | 410.105 |
| 24. Sept. 2021 | 19,73 | 19,75 | 19,47 | 19,72 | 19,72 | 310.566 |
| 23. Sept. 2021 | 19,66 | 20,10 | 19,60 | 19,82 | 19,82 | 441.396 |
| 22. Sept. 2021 | 19,60 | 19,77 | 19,51 | 19,59 | 19,59 | 509.633 |
| 21. Sept. 2021 | 19,00 | 19,60 | 18,88 | 19,46 | 19,46 | 516.592 |
| 20. Sept. 2021 | 19,24 | 19,39 | 18,62 | 18,80 | 18,80 | 545.674 |
| 17. Sept. 2021 | 19,26 | 19,77 | 19,15 | 19,58 | 19,58 | 2.332.619 |
| 16. Sept. 2021 | 19,65 | 19,95 | 19,03 | 19,11 | 19,11 | 469.604 |
| 15. Sept. 2021 | 19,00 | 19,65 | 18,51 | 19,60 | 19,60 | 833.479 |
| 14. Sept. 2021 | 19,81 | 19,86 | 19,01 | 19,13 | 19,13 | 784.026 |
| 13. Sept. 2021 | 20,60 | 20,72 | 19,72 | 19,93 | 19,93 | 571.171 |
| 10. Sept. 2021 | 20,92 | 21,12 | 20,64 | 20,64 | 20,64 | 375.407 |
| 09. Sept. 2021 | 21,20 | 21,20 | 20,58 | 20,84 | 20,84 | 443.089 |
| 08. Sept. 2021 | 21,98 | 21,98 | 21,10 | 21,38 | 21,38 | 350.926 |
| 07. Sept. 2021 | 22,64 | 22,76 | 21,82 | 21,92 | 21,92 | 399.908 |
| 06. Sept. 2021 | 22,28 | 22,84 | 22,20 | 22,64 | 22,64 | 471.017 |
| 03. Sept. 2021 | 22,46 | 22,46 | 21,74 | 22,12 | 22,12 | 715.291 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
