flatexDEGIRO AG (FTK)
Exportar para Excel
| << < 1 2 3 4 |
| 17/07/2025 |
643.800 |
1,60%
|
26,38
|
26,24
|
26,84
|
26,74
|
| 16/07/2025 |
723.700 |
0,61%
|
25,82
|
25,72
|
26,88
|
26,32
|
| 15/07/2025 |
819.200 |
-1,58%
|
26,64
|
26,12
|
26,76
|
26,16
|
| 14/07/2025 |
794.500 |
4,81%
|
25,32
|
25,02
|
26,90
|
26,58
|
| 11/07/2025 |
786.200 |
0,48%
|
25,30
|
24,92
|
25,68
|
25,36
|
| 10/07/2025 |
791.300 |
0,64%
|
25,08
|
24,90
|
25,46
|
25,24
|
| 09/07/2025 |
598.300 |
1,95%
|
24,66
|
24,64
|
25,34
|
25,08
|
| 08/07/2025 |
725.300 |
3,02%
|
23,92
|
23,90
|
25,00
|
24,60
|
| 07/07/2025 |
720.900 |
0,51%
|
23,80
|
23,72
|
24,10
|
23,88
|
| 04/07/2025 |
772.900 |
-1,49%
|
24,02
|
23,60
|
24,06
|
23,76
|
| 03/07/2025 |
918.400 |
2,73%
|
23,50
|
23,50
|
24,48
|
24,12
|
| 02/07/2025 |
897.400 |
-0,68%
|
23,72
|
23,40
|
24,36
|
23,48
|
| 01/07/2025 |
906.800 |
-0,67%
|
23,86
|
23,48
|
24,26
|
23,64
|
| 30/06/2025 |
721.740 |
2,15%
|
23,38
|
23,38
|
23,98
|
23,80
|
| 27/06/2025 |
803.700 |
-0,17%
|
23,22
|
22,94
|
23,40
|
23,30
|
| 26/06/2025 |
1.136.700 |
0,00%
|
23,36
|
23,18
|
23,78
|
23,34
|
| 25/06/2025 |
1.793.800 |
-0,43%
|
23,48
|
23,26
|
23,68
|
23,34
|
| 24/06/2025 |
1.946.900 |
1,65%
|
23,22
|
23,20
|
23,80
|
23,44
|
| 23/06/2025 |
1.866.200 |
-0,09%
|
23,00
|
22,82
|
23,26
|
23,06
|
| 20/06/2025 |
2.031.000 |
0,87%
|
23,10
|
23,06
|
23,50
|
23,08
|
| 19/06/2025 |
1.892.300 |
-1,97%
|
23,26
|
22,80
|
23,28
|
22,88
|
| 18/06/2025 |
2.768.700 |
0,78%
|
23,20
|
23,20
|
23,60
|
23,34
|
| 17/06/2025 |
2.691.900 |
-2,61%
|
23,72
|
22,94
|
23,76
|
23,16
|
| 16/06/2025 |
1.631.900 |
0,85%
|
23,32
|
23,32
|
24,00
|
23,78
|
| 13/06/2025 |
1.985.800 |
-1,34%
|
23,52
|
23,20
|
23,72
|
23,58
|
| 12/06/2025 |
1.913.900 |
0,17%
|
23,76
|
23,72
|
24,24
|
23,90
|
| 11/06/2025 |
1.672.800 |
3,38%
|
23,06
|
23,04
|
24,04
|
23,86
|
| 10/06/2025 |
1.844.000 |
-0,94%
|
23,36
|
23,02
|
23,38
|
23,08
|
| 09/06/2025 |
1.757.900 |
1,39%
|
22,94
|
22,92
|
23,50
|
23,30
|
| 06/06/2025 |
1.878.400 |
0,88%
|
22,92
|
22,82
|
23,10
|
22,98
|
| 05/06/2025 |
2.493.700 |
-3,47%
|
23,52
|
22,60
|
23,86
|
22,78
|
| 04/06/2025 |
1.794.900 |
-4,92%
|
24,90
|
23,36
|
24,94
|
23,60
|
| 03/06/2025 |
1.607.000 |
-3,42%
|
25,42
|
24,70
|
25,68
|
24,82
|
| 02/06/2025 |
1.751.800 |
5,24%
|
24,30
|
24,28
|
25,70
|
25,70
|
| 30/05/2025 |
1.690.600 |
0,25%
|
24,44
|
24,30
|
24,86
|
24,42
|
| 29/05/2025 |
1.851.000 |
0,66%
|
24,00
|
23,68
|
24,72
|
24,36
|
| 28/05/2025 |
1.870.700 |
-1,63%
|
24,52
|
23,72
|
24,58
|
24,20
|
| 27/05/2025 |
1.820.000 |
-0,08%
|
24,56
|
24,48
|
24,82
|
24,60
|
| 26/05/2025 |
1.693.000 |
0,24%
|
24,84
|
24,42
|
24,98
|
24,62
|
| 23/05/2025 |
1.701.200 |
-1,44%
|
24,90
|
24,04
|
25,18
|
24,56
|
| 22/05/2025 |
1.720.800 |
0,00%
|
24,86
|
24,40
|
25,10
|
24,92
|
| 21/05/2025 |
1.774.300 |
-0,16%
|
24,90
|
24,72
|
25,24
|
24,92
|
| 20/05/2025 |
1.839.600 |
0,56%
|
24,68
|
24,62
|
25,00
|
24,96
|
| 19/05/2025 |
1.850.200 |
1,14%
|
24,48
|
24,42
|
24,84
|
24,82
|
| 16/05/2025 |
1.717.700 |
-1,52%
|
24,90
|
24,48
|
25,20
|
24,54
|
| 15/05/2025 |
1.782.400 |
2,13%
|
24,30
|
24,28
|
25,10
|
24,92
|
| 14/05/2025 |
1.842.500 |
-0,81%
|
24,60
|
24,32
|
24,76
|
24,40
|
| 13/05/2025 |
1.939.900 |
0,74%
|
24,28
|
24,28
|
24,82
|
24,60
|
| 12/05/2025 |
1.906.100 |
-0,33%
|
24,63
|
24,32
|
24,80
|
24,42
|
| 09/05/2025 |
1.846.400 |
0,49%
|
24,37
|
24,28
|
24,62
|
24,50
|
| 08/05/2025 |
2.004.400 |
1,16%
|
24,19
|
24,00
|
24,51
|
24,38
|
| 07/05/2025 |
2.063.800 |
0,54%
|
23,98
|
23,66
|
24,11
|
24,10
|
| 06/05/2025 |
2.031.200 |
0,04%
|
23,91
|
23,00
|
24,08
|
23,97
|
| 05/05/2025 |
1.944.800 |
1,44%
|
23,57
|
23,50
|
24,00
|
23,96
|
| 02/05/2025 |
2.157.300 |
2,07%
|
23,26
|
22,62
|
23,62
|
23,62
|
| 30/04/2025 |
2.063.000 |
2,25%
|
22,67
|
22,67
|
23,42
|
23,14
|
| 29/04/2025 |
2.258.200 |
4,29%
|
21,66
|
21,46
|
23,12
|
22,63
|
| 28/04/2025 |
3.232.900 |
2,36%
|
21,19
|
21,14
|
21,90
|
21,70
|
| 25/04/2025 |
2.388.800 |
-0,98%
|
21,44
|
20,85
|
21,66
|
21,20
|
| 24/04/2025 |
2.373.600 |
1,76%
|
21,04
|
20,86
|
21,42
|
21,41
|
| 23/04/2025 |
2.348.200 |
1,11%
|
21,09
|
20,76
|
21,37
|
21,04
|
| 22/04/2025 |
2.216.300 |
2,21%
|
20,21
|
20,02
|
20,84
|
20,81
|
| 17/04/2025 |
2.330.500 |
1,55%
|
20,29
|
20,04
|
20,44
|
20,36
|
| 16/04/2025 |
2.432.100 |
0,60%
|
19,59
|
19,50
|
20,44
|
20,05
|
| 15/04/2025 |
2.625.500 |
1,74%
|
19,58
|
19,56
|
20,15
|
19,93
|
| 14/04/2025 |
2.665.500 |
-0,99%
|
20,01
|
19,41
|
20,05
|
19,59
|
| 11/04/2025 |
2.808.100 |
0,61%
|
19,71
|
19,09
|
19,97
|
19,785
|
| 10/04/2025 |
2.676.300 |
-4,91%
|
20,82
|
19,25
|
21,54
|
19,665
|
| 09/04/2025 |
2.745.200 |
9,94%
|
18,82
|
18,63
|
20,74
|
20,68
|
| 08/04/2025 |
2.776.900 |
-0,34%
|
19,115
|
18,62
|
20,02
|
18,81
|
| 07/04/2025 |
2.914.000 |
-2,38%
|
17,36
|
16,215
|
19,80
|
18,875
|
| 04/04/2025 |
2.732.700 |
-8,41%
|
20,81
|
19,215
|
21,36
|
19,335
|
| 03/04/2025 |
2.400.900 |
-4,87%
|
21,94
|
21,11
|
22,14
|
21,11
|
| 02/04/2025 |
2.173.900 |
1,79%
|
21,71
|
21,47
|
22,23
|
22,19
|
| 01/04/2025 |
1.878.100 |
3,17%
|
21,17
|
21,17
|
21,94
|
21,80
|
| 31/03/2025 |
2.531.700 |
-1,72%
|
21,32
|
20,80
|
21,32
|
21,13
|
| 28/03/2025 |
2.195.300 |
-1,01%
|
21,64
|
21,23
|
21,88
|
21,50
|
| 27/03/2025 |
2.140.600 |
-0,28%
|
21,69
|
21,60
|
22,07
|
21,72
|
| 26/03/2025 |
2.040.400 |
-2,46%
|
22,13
|
21,76
|
22,41
|
21,78
|
| 25/03/2025 |
1.532.800 |
2,29%
|
21,79
|
21,64
|
22,40
|
22,33
|
| 24/03/2025 |
1.843.700 |
0,28%
|
21,91
|
21,71
|
22,01
|
21,83
|
| 21/03/2025 |
345.500 |
%
|
21,90
|
21,72
|
21,90
|
21,77
|
