Flow Traders Ltd FLOW
EURONEXT · Niederlande · Finanzen
€26,56+0,28 (+1,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,70 | +1,60 % | €26,48 | €26,86 | €26,14 | 36,01K |
| 2026-09-30 | €26,28 | -0,38 % | €26,46 | €26,62 | €26,28 | 64,10K |
| 2026-09-29 | €26,38 | -0,30 % | €26,56 | €26,56 | €26,24 | 62,08K |
| 2026-09-28 | €26,46 | -1,71 % | €27,12 | €27,26 | €26,46 | 93,87K |
| 2026-09-25 | €26,92 | -4,81 % | €26,90 | €27,41 | €26,62 | 212,62K |
| 2026-09-24 | €28,28 | -0,35 % | €28,44 | €28,44 | €28,16 | 32,98K |
| 2026-09-23 | €28,38 | +0,07 % | €28,26 | €28,46 | €28,04 | 39,81K |
| 2026-09-22 | €28,36 | -1,32 % | €28,74 | €28,74 | €28,24 | 64,66K |
| 2026-09-21 | €28,74 | +0,70 % | €28,48 | €28,90 | €28,36 | 72,10K |
| 2026-09-18 | €28,54 | +1,42 % | €28,00 | €28,54 | €28,00 | 74,86K |
| 2026-09-17 | €28,14 | -0,28 % | €28,08 | €28,24 | €28,00 | 51,25K |
| 2026-09-16 | €28,22 | 0,00 % | €28,24 | €28,28 | €27,98 | 51,90K |
| 2026-09-15 | €28,22 | -2,35 % | €28,68 | €28,92 | €28,22 | 79,13K |
| 2026-09-14 | €28,90 | +0,56 % | €28,70 | €29,26 | €28,66 | 73,10K |
| 2026-09-11 | €28,74 | +0,91 % | €28,50 | €29,04 | €28,34 | 69,19K |
| 2026-09-10 | €28,48 | -0,14 % | €28,38 | €28,62 | €28,38 | 46,68K |
| 2026-09-09 | €28,52 | -0,97 % | €28,68 | €28,72 | €28,34 | 51,14K |
| 2026-09-08 | €28,80 | +0,21 % | €28,76 | €29,10 | €28,54 | 42,23K |
| 2026-09-07 | €28,74 | 0,00 % | €28,88 | €28,88 | €28,62 | 45,40K |
| 2026-09-04 | €28,74 | -0,83 % | €28,82 | €28,94 | €28,56 | 59,53K |
| 2026-09-03 | €28,98 | -0,14 % | €29,00 | €29,02 | €28,44 | 43,65K |
| 2026-09-02 | €29,02 | +0,55 % | €28,84 | €29,02 | €28,50 | 63,24K |
| 2026-09-01 | €28,86 | -1,43 % | €29,28 | €29,28 | €28,80 | 52,55K |
| 2026-08-31 | €29,28 | -0,54 % | €29,44 | €29,60 | €29,18 | 130,89K |
| 2026-08-28 | €29,44 | +1,31 % | €29,06 | €29,78 | €29,06 | 186,28K |
| 2026-08-27 | €29,06 | +0,97 % | €28,92 | €29,06 | €28,48 | 87,79K |
| 2026-08-26 | €28,78 | -1,51 % | €29,38 | €29,38 | €28,74 | 112,84K |
| 2026-08-25 | €29,22 | +0,34 % | €29,20 | €29,56 | €29,04 | 108,75K |
| 2026-08-24 | €29,12 | +3,12 % | €28,34 | €29,12 | €28,30 | 194,47K |
| 2026-08-21 | €28,24 | +2,24 % | €27,70 | €28,24 | €27,56 | 85,54K |
| 2026-08-20 | €27,62 | 0,00 % | €27,54 | €27,68 | €27,42 | 57,26K |
| 2026-08-19 | €27,62 | -0,72 % | €27,98 | €28,02 | €27,54 | 88,38K |
| 2026-08-18 | €27,82 | +0,65 % | €27,66 | €28,06 | €27,66 | 99,11K |
| 2026-08-17 | €27,64 | +0,29 % | €27,64 | €27,96 | €27,36 | 102,83K |
| 2026-08-14 | €27,56 | -0,14 % | €27,52 | €27,86 | €27,46 | 107,68K |
| 2026-08-13 | €27,60 | +0,88 % | €27,42 | €27,66 | €27,38 | 94,35K |
| 2026-08-12 | €27,36 | -0,51 % | €27,50 | €27,60 | €27,04 | 74,48K |
| 2026-08-11 | €27,50 | +1,03 % | €27,08 | €27,52 | €26,98 | 102,24K |
| 2026-08-10 | €27,22 | +0,81 % | €27,12 | €27,34 | €27,00 | 103,74K |
| 2026-08-07 | €27,00 | +0,60 % | €26,72 | €27,14 | €26,64 | 120,96K |
| 2026-08-06 | €26,84 | +0,75 % | €26,74 | €26,88 | €26,32 | 90,41K |
| 2026-08-05 | €26,64 | +0,45 % | €26,44 | €26,74 | €26,28 | 106,61K |
| 2026-08-04 | €26,52 | -0,45 % | €26,64 | €26,74 | €26,34 | 92,55K |
| 2026-08-03 | €26,64 | +0,60 % | €26,52 | €26,82 | €26,00 | 123,08K |
| 2026-07-31 | €26,48 | +2,72 % | €26,02 | €26,48 | €25,80 | 214,09K |
| 2026-07-30 | €25,78 | +1,50 % | €25,98 | €27,14 | €25,76 | 276,90K |
| 2026-07-29 | €25,40 | -1,32 % | €25,68 | €25,76 | €25,32 | 94,35K |
| 2026-07-28 | €25,74 | -0,85 % | €25,96 | €26,12 | €25,74 | 66,58K |
| 2026-07-27 | €25,96 | -0,76 % | €26,16 | €26,22 | €25,96 | 96,44K |
| 2026-07-24 | €26,16 | +0,69 % | €26,06 | €26,42 | €26,06 | 59,82K |
| 2026-07-23 | €25,98 | -1,52 % | €26,60 | €26,60 | €25,90 | 89,30K |
| 2026-07-22 | €26,38 | +2,09 % | €25,94 | €26,64 | €25,84 | 181,34K |
| 2026-07-21 | €25,84 | +0,08 % | €25,90 | €25,90 | €25,58 | 51,32K |
| 2026-07-20 | €25,82 | -0,54 % | €25,84 | €26,12 | €25,78 | 98,92K |
| 2026-07-17 | €25,96 | -1,96 % | €26,50 | €26,66 | €25,86 | 115,80K |
| 2026-07-16 | €26,48 | +1,85 % | €26,24 | €26,58 | €26,20 | 174,66K |
| 2026-07-15 | €26,00 | +1,40 % | €25,60 | €26,22 | €25,58 | 158,49K |
| 2026-07-14 | €25,64 | +0,71 % | €25,60 | €25,72 | €25,36 | 89,34K |
| 2026-07-13 | €25,46 | -0,86 % | €25,80 | €26,16 | €25,46 | 118,32K |
| 2026-07-10 | €25,68 | -0,31 % | €25,84 | €26,00 | €25,52 | 69,23K |
| 2026-07-09 | €25,76 | -0,31 % | €25,94 | €25,94 | €25,54 | 102,39K |
| 2026-07-08 | €25,84 | 0,00 % | €25,80 | €25,96 | €25,70 | 88,46K |
| 2026-07-07 | €25,84 | -0,46 % | €26,08 | €26,26 | €25,72 | 85,44K |
| 2026-07-06 | €25,96 | +1,25 % | €25,76 | €26,06 | €25,62 | 121,27K |
| 2026-07-03 | €25,64 | -0,62 % | €25,76 | €25,78 | €25,46 | 77,67K |
| 2026-07-02 | €25,80 | -0,08 % | €25,88 | €25,98 | €25,12 | 157,80K |
| 2026-07-01 | €25,82 | 0,00 % | €25,82 | €25,94 | €25,54 | 71,84K |
| 2026-06-30 | €25,82 | +0,39 % | €25,78 | €25,82 | €25,50 | 112,91K |
| 2026-06-29 | €25,72 | +0,55 % | €25,70 | €25,86 | €25,46 | 77,22K |
| 2026-06-26 | €25,58 | -0,93 % | €25,72 | €25,78 | €25,24 | 167,26K |
| 2026-06-25 | €25,82 | -0,69 % | €25,98 | €26,08 | €25,60 | 130,43K |
| 2026-06-24 | €26,00 | -0,84 % | €26,30 | €26,48 | €25,80 | 109,49K |
| 2026-06-23 | €26,22 | +1,55 % | €25,54 | €26,44 | €25,22 | 229,80K |
| 2026-06-22 | €25,82 | 0,00 % | €25,84 | €25,98 | €25,68 | 98,90K |
| 2026-06-19 | €25,82 | +0,70 % | €25,74 | €25,96 | €25,68 | 83,23K |
| 2026-06-18 | €25,64 | -1,16 % | €26,02 | €26,02 | €25,46 | 101,64K |
| 2026-06-17 | €25,94 | +0,39 % | €25,70 | €26,00 | €25,60 | 86,20K |
| 2026-06-16 | €25,84 | +0,62 % | €25,80 | €25,94 | €25,66 | 71,53K |
| 2026-06-15 | €25,68 | -2,43 % | €26,10 | €26,24 | €25,66 | 176,86K |
| 2026-06-12 | €26,32 | +3,05 % | €25,40 | €26,34 | €25,40 | 219,63K |
| 2026-06-11 | €25,54 | +0,71 % | €25,10 | €25,72 | €25,00 | 128,06K |
| 2026-06-10 | €25,36 | +1,28 % | €24,98 | €25,38 | €24,88 | 137,10K |
| 2026-06-09 | €25,04 | +0,08 % | €24,96 | €25,12 | €24,92 | 88,73K |
| 2026-06-08 | €25,02 | 0,00 % | €25,38 | €25,42 | €25,00 | 155,59K |
| 2026-06-05 | €25,02 | +1,21 % | €24,70 | €25,12 | €24,70 | 135,42K |
| 2026-06-04 | €24,72 | +2,06 % | €24,20 | €24,88 | €24,18 | 138,18K |
| 2026-06-03 | €24,22 | -0,90 % | €24,44 | €24,50 | €24,14 | 243,55K |
| 2026-06-02 | €24,44 | -1,37 % | €24,88 | €24,94 | €24,44 | 163,99K |
| 2026-06-01 | €24,78 | -0,08 % | €24,80 | €24,94 | €24,42 | 262,64K |
| 2026-05-29 | €24,80 | -1,98 % | €25,30 | €25,30 | €24,52 | 490,04K |