Finexity AG FXT
XETR · Deutschland · Technologiedienstleistungen
€31,800,00 (0,00 %)
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 | €31,80 | 0,00 % | €31,60 | €34,00 | €30,00 | 1,19K |
| 2026-09-30 | €31,80 | -6,47 % | €34,20 | €34,20 | €30,00 | 2,48K |
| 2026-09-29 | €34,00 | 0,00 % | €34,00 | €34,00 | €33,00 | 252 |
| 2026-09-28 | €34,00 | +0,59 % | €34,00 | €34,00 | €34,00 | 0 |
| 2026-09-25 | €33,80 | -8,65 % | €34,20 | €34,80 | €33,80 | 303 |
| 2026-09-24 | €37,00 | +13,50 % | €32,60 | €37,00 | €31,80 | 707 |
| 2026-09-23 | €32,60 | -3,55 % | €33,80 | €33,80 | €32,40 | 514 |
| 2026-09-22 | €33,80 | -3,43 % | €35,00 | €35,00 | €33,80 | 272 |
| 2026-09-21 | €35,00 | -4,37 % | €36,00 | €36,60 | €35,00 | 262 |
| 2026-09-18 | €36,60 | +6,40 % | €34,40 | €36,60 | €33,80 | 305 |
| 2026-09-17 | €34,40 | +0,58 % | €34,40 | €34,40 | €34,40 | 0 |
| 2026-09-16 | €34,20 | -1,16 % | €34,60 | €34,60 | €34,20 | 283 |
| 2026-09-15 | €34,60 | -2,26 % | €35,40 | €35,40 | €34,60 | 85 |
| 2026-09-14 | €35,40 | 0,00 % | €35,40 | €35,40 | €35,40 | 0 |
| 2026-09-11 | €35,40 | -1,67 % | €35,40 | €35,40 | €35,40 | 0 |
| 2026-09-10 | €36,00 | 0,00 % | €35,40 | €36,00 | €35,40 | 50 |
| 2026-09-09 | €36,00 | -1,64 % | €36,20 | €36,20 | €35,20 | 222 |
| 2026-09-08 | €36,60 | +1,67 % | €35,40 | €36,60 | €34,60 | 455 |
| 2026-09-07 | €36,00 | -2,70 % | €37,00 | €37,00 | €35,80 | 401 |
| 2026-09-04 | €37,00 | -1,60 % | €37,00 | €37,00 | €37,00 | 125 |
| 2026-09-03 | €37,60 | -3,59 % | €39,00 | €39,20 | €37,60 | 553 |
| 2026-09-02 | €39,00 | +9,55 % | €35,00 | €39,00 | €34,40 | 339 |
| 2026-09-01 | €35,60 | -1,66 % | €35,60 | €35,60 | €35,60 | 10 |
| 2026-08-31 | €36,20 | +0,56 % | €36,20 | €36,20 | €36,20 | 0 |
| 2026-08-28 | €36,00 | 0,00 % | €35,00 | €36,00 | €34,20 | 435 |
| 2026-08-27 | €36,00 | -2,17 % | €36,60 | €36,60 | €35,00 | 435 |
| 2026-08-26 | €36,80 | -1,08 % | €37,00 | €37,00 | €36,60 | 201 |
| 2026-08-25 | €37,20 | -2,11 % | €37,20 | €37,20 | €37,20 | 133 |
| 2026-08-24 | €38,00 | +1,06 % | €37,00 | €38,00 | €36,80 | 456 |
| 2026-08-21 | €37,60 | +6,82 % | €37,60 | €37,60 | €37,60 | 154 |
| 2026-08-20 | €35,20 | -1,12 % | €35,00 | €36,00 | €35,00 | 153 |
| 2026-08-19 | €35,60 | -1,11 % | €35,60 | €35,60 | €35,60 | 0 |
| 2026-08-18 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 3 |
| 2026-08-17 | €36,00 | -2,17 % | €36,00 | €36,00 | €35,80 | 267 |
| 2026-08-14 | €36,80 | +10,18 % | €33,80 | €36,80 | €33,00 | 555 |
| 2026-08-13 | €33,40 | -2,91 % | €33,40 | €33,40 | €33,40 | 19 |
| 2026-08-12 | €34,40 | 0,00 % | €34,40 | €34,40 | €34,40 | 2 |
| 2026-08-11 | €34,40 | -1,71 % | €34,00 | €34,40 | €34,00 | 114 |
| 2026-08-10 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-07 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-06 | €35,00 | +1,16 % | €35,00 | €35,00 | €34,00 | 44 |
| 2026-08-05 | €34,60 | -1,14 % | €34,60 | €34,60 | €34,60 | 44 |
| 2026-08-04 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 2 |
| 2026-08-03 | €35,00 | 0,00 % | €34,60 | €35,00 | €34,40 | 124 |
| 2026-07-31 | €35,00 | -1,13 % | €35,40 | €35,40 | €35,00 | 2 |
| 2026-07-30 | €35,40 | +0,57 % | €35,00 | €35,40 | €35,00 | 162 |
| 2026-07-29 | €35,20 | -1,12 % | €36,00 | €36,00 | €35,00 | 107 |
| 2026-07-28 | €35,60 | -2,73 % | €36,20 | €36,20 | €35,60 | 359 |
| 2026-07-27 | €36,60 | -1,08 % | €37,00 | €37,00 | €36,60 | 1 |
| 2026-07-24 | €37,00 | +1,09 % | €37,00 | €37,00 | €37,00 | 53 |
| 2026-07-23 | €36,60 | -1,08 % | €36,80 | €36,80 | €36,60 | 100 |
| 2026-07-22 | €37,00 | 0,00 % | €37,00 | €37,00 | €37,00 | 102 |
| 2026-07-21 | €37,00 | 0,00 % | €37,00 | €37,00 | €37,00 | 0 |
| 2026-07-20 | €37,00 | 0,00 % | €37,00 | €37,20 | €37,00 | 134 |
| 2026-07-17 | €37,00 | +1,09 % | €37,00 | €37,00 | €36,40 | 33 |
| 2026-07-16 | €36,60 | -0,54 % | €36,40 | €36,60 | €36,40 | 100 |
| 2026-07-15 | €36,80 | +1,10 % | €36,80 | €37,00 | €36,80 | 95 |
| 2026-07-14 | €36,40 | -1,09 % | €37,00 | €37,00 | €36,40 | 320 |
| 2026-07-13 | €36,80 | -0,54 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-07-10 | €37,00 | +1,65 % | €36,80 | €37,00 | €36,80 | 620 |
| 2026-07-09 | €36,40 | +1,11 % | €35,00 | €37,00 | €35,00 | 980 |
| 2026-07-08 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 10 |
| 2026-07-07 | €36,00 | +0,56 % | €35,80 | €36,00 | €34,80 | 370 |
| 2026-07-06 | €35,80 | +9,82 % | €32,20 | €35,80 | €32,20 | 1,25K |
| 2026-07-03 | €32,60 | -5,78 % | €34,60 | €34,60 | €32,40 | 526 |
| 2026-07-02 | €34,60 | -4,95 % | €36,80 | €36,80 | €34,60 | 717 |
| 2026-07-01 | €36,40 | -1,09 % | €36,00 | €36,40 | €36,00 | 75 |
| 2026-06-30 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-06-29 | €36,80 | 0,00 % | €36,60 | €36,80 | €36,60 | 1 |
| 2026-06-26 | €36,80 | 0,00 % | €36,60 | €36,80 | €36,60 | 501 |
| 2026-06-25 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-06-24 | €36,80 | +0,55 % | €37,00 | €37,60 | €36,80 | 481 |
| 2026-06-23 | €36,60 | 0,00 % | €37,00 | €37,00 | €36,60 | 130 |
| 2026-06-22 | €36,60 | -1,08 % | €36,80 | €36,80 | €36,60 | 1 |
| 2026-06-19 | €37,00 | +1,09 % | €37,00 | €37,00 | €37,00 | 1 |
| 2026-06-18 | €36,60 | -2,66 % | €38,00 | €38,00 | €36,60 | 159 |
| 2026-06-17 | €37,60 | +1,08 % | €37,20 | €38,00 | €36,80 | 520 |
| 2026-06-16 | €37,20 | +2,76 % | €36,40 | €37,20 | €36,40 | 107 |
| 2026-06-15 | €36,20 | -4,23 % | €38,00 | €38,00 | €36,00 | 472 |
| 2026-06-12 | €37,80 | -1,56 % | €38,40 | €39,00 | €37,80 | 867 |
| 2026-06-11 | €38,40 | +1,59 % | €37,80 | €38,40 | €37,80 | 29 |
| 2026-06-10 | €37,80 | 0,00 % | €37,80 | €37,80 | €37,00 | 623 |
| 2026-06-09 | €37,80 | +1,07 % | €37,40 | €37,80 | €37,40 | 12 |
| 2026-06-08 | €37,40 | +1,63 % | €36,80 | €37,40 | €36,80 | 155 |
| 2026-06-05 | €36,80 | +1,66 % | €36,80 | €36,80 | €36,80 | 3 |
| 2026-06-04 | €36,20 | +1,69 % | €36,60 | €36,60 | €36,20 | 4 |
| 2026-06-03 | €35,60 | -4,30 % | €37,60 | €38,40 | €35,60 | 274 |
| 2026-06-02 | €37,20 | -0,53 % | €37,00 | €37,20 | €36,80 | 400 |
| 2026-06-01 | €37,40 | +0,54 % | €37,40 | €37,40 | €37,40 | 0 |
| 2026-05-29 | €37,20 | 0,00 % | €37,60 | €37,60 | €37,20 | 5 |