flatexDEGIRO SE FTK
XETR · Deutschland · Finanzen
€27,28-0,72 (-2,57 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €27,28 | -6,64 % | €28,30 | €28,42 | €27,16 | 77,60K |
| 2026-09-30 | €29,22 | -0,95 % | €29,68 | €29,88 | €29,18 | 243,90K |
| 2026-09-29 | €29,50 | +1,72 % | €29,14 | €29,86 | €29,14 | 357,55K |
| 2026-09-28 | €29,00 | +0,35 % | €28,78 | €29,24 | €28,08 | 581,89K |
| 2026-09-25 | €28,90 | -4,05 % | €30,38 | €30,68 | €28,10 | 788,96K |
| 2026-09-24 | €30,12 | -2,08 % | €30,40 | €30,70 | €30,12 | 225,51K |
| 2026-09-23 | €30,76 | -1,41 % | €31,42 | €31,86 | €30,54 | 395,99K |
| 2026-09-22 | €31,20 | -2,86 % | €32,06 | €32,56 | €31,20 | 357,07K |
| 2026-09-21 | €32,12 | +7,35 % | €30,38 | €32,16 | €30,04 | 396,56K |
| 2026-09-18 | €29,92 | -0,27 % | €30,00 | €30,16 | €29,66 | 569,61K |
| 2026-09-17 | €30,00 | +0,40 % | €29,78 | €30,24 | €29,54 | 543,10K |
| 2026-09-16 | €29,88 | -1,78 % | €30,64 | €30,64 | €29,58 | 415,77K |
| 2026-09-15 | €30,42 | -1,62 % | €30,74 | €30,74 | €30,04 | 387,53K |
| 2026-09-14 | €30,92 | -2,03 % | €31,30 | €31,56 | €30,50 | 334,47K |
| 2026-09-11 | €31,56 | -7,88 % | €30,80 | €32,70 | €30,54 | 1,46M |
| 2026-09-10 | €34,26 | 0,00 % | €34,72 | €34,96 | €33,86 | 216,86K |
| 2026-09-09 | €34,26 | -3,55 % | €35,26 | €35,26 | €34,22 | 275,97K |
| 2026-09-08 | €35,52 | +0,17 % | €35,20 | €35,74 | €34,94 | 184,81K |
| 2026-09-07 | €35,46 | -1,88 % | €36,26 | €36,28 | €35,46 | 173,42K |
| 2026-09-04 | €36,14 | -3,52 % | €37,58 | €37,60 | €35,10 | 249,90K |
| 2026-09-03 | €37,46 | +3,48 % | €36,96 | €37,70 | €36,30 | 201,08K |
| 2026-09-02 | €36,20 | -4,54 % | €37,66 | €37,78 | €35,90 | 376,17K |
| 2026-09-01 | €37,92 | -1,25 % | €38,20 | €38,60 | €37,78 | 212,18K |
| 2026-08-31 | €38,40 | +0,73 % | €37,78 | €38,50 | €37,74 | 431,01K |
| 2026-08-28 | €38,12 | +1,60 % | €37,70 | €38,12 | €37,40 | 209,02K |
| 2026-08-27 | €37,52 | +1,74 % | €37,18 | €38,02 | €36,82 | 262,80K |
| 2026-08-26 | €36,88 | +1,88 % | €36,30 | €37,30 | €36,30 | 154,58K |
| 2026-08-25 | €36,20 | +0,39 % | €36,26 | €36,60 | €36,02 | 181,94K |
| 2026-08-24 | €36,06 | +0,73 % | €35,84 | €36,28 | €35,50 | 174,21K |
| 2026-08-21 | €35,80 | +2,23 % | €35,04 | €35,92 | €34,94 | 214,88K |
| 2026-08-20 | €35,02 | 0,00 % | €34,96 | €35,48 | €34,86 | 200,88K |
| 2026-08-19 | €35,02 | -0,85 % | €35,34 | €35,44 | €34,48 | 198,33K |
| 2026-08-18 | €35,32 | -1,78 % | €35,90 | €35,96 | €35,26 | 166,17K |
| 2026-08-17 | €35,96 | +1,99 % | €35,24 | €36,58 | €34,60 | 286,49K |
| 2026-08-14 | €35,26 | 0,00 % | €35,36 | €35,36 | €34,86 | 149,17K |
| 2026-08-13 | €35,26 | +1,21 % | €35,08 | €35,34 | €34,46 | 390,19K |
| 2026-08-12 | €34,84 | +3,02 % | €33,78 | €34,84 | €33,64 | 329,73K |
| 2026-08-11 | €33,82 | -1,57 % | €34,48 | €34,48 | €33,74 | 333,19K |
| 2026-08-10 | €34,36 | +0,88 % | €34,12 | €34,46 | €33,80 | 395,43K |
| 2026-08-07 | €34,06 | -2,13 % | €34,90 | €34,94 | €33,84 | 349,40K |
| 2026-08-06 | €34,80 | -1,69 % | €35,58 | €35,66 | €34,80 | 232,77K |
| 2026-08-05 | €35,40 | -0,62 % | €35,62 | €35,90 | €34,72 | 335,32K |
| 2026-08-04 | €35,62 | -1,27 % | €36,16 | €36,70 | €35,62 | 327,06K |
| 2026-08-03 | €36,08 | -0,61 % | €36,54 | €36,54 | €35,54 | 269,10K |
| 2026-07-31 | €36,30 | -2,31 % | €37,50 | €37,50 | €35,88 | 177,14K |
| 2026-07-30 | €37,16 | +1,14 % | €36,50 | €37,68 | €36,26 | 175,62K |
| 2026-07-29 | €36,74 | +0,11 % | €36,94 | €37,56 | €36,54 | 222,16K |
| 2026-07-28 | €36,70 | -1,82 % | €37,60 | €37,62 | €36,38 | 196,61K |
| 2026-07-27 | €37,38 | +1,80 % | €37,10 | €38,00 | €36,96 | 225,51K |
| 2026-07-24 | €36,72 | +1,21 % | €36,44 | €37,54 | €36,22 | 192,76K |
| 2026-07-23 | €36,28 | -0,27 % | €37,70 | €37,70 | €35,10 | 640,47K |
| 2026-07-22 | €36,38 | -0,71 % | €36,74 | €36,98 | €36,08 | 269,84K |
| 2026-07-21 | €36,64 | +4,57 % | €35,00 | €36,64 | €34,74 | 262,24K |
| 2026-07-20 | €35,04 | -1,18 % | €35,20 | €35,58 | €34,90 | 213,43K |
| 2026-07-17 | €35,46 | -3,43 % | €36,14 | €36,22 | €34,92 | 235,47K |
| 2026-07-16 | €36,72 | -0,86 % | €37,24 | €37,24 | €36,30 | 237,61K |
| 2026-07-15 | €37,04 | -1,80 % | €37,98 | €37,98 | €37,02 | 254,15K |
| 2026-07-14 | €37,72 | -0,74 % | €37,80 | €38,02 | €36,82 | 222,84K |
| 2026-07-13 | €38,00 | -0,47 % | €38,20 | €38,50 | €37,34 | 294,52K |
| 2026-07-10 | €38,18 | 0,00 % | €38,14 | €38,38 | €37,60 | 217,35K |
| 2026-07-09 | €38,18 | +1,92 % | €37,70 | €38,18 | €37,54 | 209,70K |
| 2026-07-08 | €37,46 | -1,27 % | €37,88 | €37,88 | €36,48 | 273,51K |
| 2026-07-07 | €37,94 | -3,36 % | €39,34 | €39,70 | €37,62 | 271,63K |
| 2026-07-06 | €39,26 | +3,64 % | €38,00 | €39,50 | €38,00 | 435,23K |
| 2026-07-03 | €37,88 | +0,32 % | €38,00 | €38,70 | €37,76 | 195,61K |
| 2026-07-02 | €37,76 | +2,00 % | €36,88 | €38,42 | €36,30 | 400,28K |
| 2026-07-01 | €37,02 | -1,28 % | €37,58 | €38,00 | €36,92 | 366,71K |
| 2026-06-30 | €37,50 | +0,37 % | €37,88 | €38,26 | €37,36 | 257,53K |
| 2026-06-29 | €37,36 | +1,19 % | €37,24 | €38,10 | €36,94 | 250,94K |
| 2026-06-26 | €36,92 | +0,44 % | €36,34 | €36,92 | €33,92 | 757,66K |
| 2026-06-25 | €36,76 | +0,99 % | €36,56 | €37,54 | €36,00 | 258,01K |
| 2026-06-24 | €36,40 | -3,91 % | €37,20 | €37,32 | €36,20 | 399,79K |
| 2026-06-23 | €37,88 | +0,91 % | €37,26 | €37,88 | €36,56 | 215,81K |
| 2026-06-22 | €37,54 | -0,21 % | €37,68 | €38,34 | €37,42 | 241,99K |
| 2026-06-19 | €37,62 | -0,63 % | €37,80 | €37,92 | €37,32 | 445,56K |
| 2026-06-18 | €37,86 | +0,42 % | €37,56 | €37,98 | €37,38 | 264,06K |
| 2026-06-17 | €37,70 | +1,24 % | €37,32 | €37,70 | €36,94 | 215,43K |
| 2026-06-16 | €37,24 | +0,54 % | €37,00 | €37,78 | €36,98 | 251,23K |
| 2026-06-15 | €37,04 | +2,55 % | €37,26 | €37,72 | €36,64 | 292,49K |
| 2026-06-12 | €36,12 | +6,11 % | €35,76 | €36,60 | €35,20 | 420,77K |
| 2026-06-11 | €34,04 | +3,09 % | €32,82 | €34,16 | €32,80 | 278,35K |
| 2026-06-10 | €33,02 | -1,14 % | €33,32 | €33,42 | €32,24 | 335,67K |
| 2026-06-09 | €33,40 | -1,42 % | €33,94 | €34,66 | €33,40 | 235,31K |
| 2026-06-08 | €33,88 | 0,00 % | €33,30 | €35,12 | €33,18 | 375,43K |
| 2026-06-05 | €33,88 | +2,85 % | €32,98 | €34,50 | €32,90 | 283,73K |
| 2026-06-04 | €32,94 | +2,94 % | €32,02 | €33,28 | €31,94 | 195,68K |
| 2026-06-03 | €32,00 | -0,81 % | €31,80 | €32,62 | €31,28 | 293,01K |
| 2026-06-02 | €32,26 | -2,60 % | €33,26 | €33,86 | €31,88 | 236,08K |
| 2026-06-01 | €33,12 | -2,07 % | €33,86 | €33,90 | €32,74 | 161,33K |
| 2026-05-29 | €33,82 | +2,42 % | €33,24 | €34,12 | €33,18 | 332,73K |