Comparing Back to the side-by-side chart ↗
Flight Centre Travel Group Ltd (FLT.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.30 | 10.56 | 10.30 | 10.46 | +2.15% | 1,178,951 |
| 2026-10-15 | 10.10 | 10.28 | 10.01 | 10.24 | +1.19% | 1,887,569 |
| 2026-10-14 | 10.23 | 10.23 | 10.07 | 10.12 | -1.17% | 1,155,115 |
| 2026-10-13 | 10.25 | 10.34 | 10.18 | 10.24 | +0.10% | 831,297 |
| 2026-10-12 | 10.30 | 10.45 | 10.20 | 10.23 | -0.29% | 530,192 |
| 2026-10-09 | 10.24 | 10.42 | 10.22 | 10.26 | +0.98% | 1,667,805 |
| 2026-10-08 | 10.26 | 10.30 | 10.16 | 10.16 | -1.55% | 584,835 |
| 2026-10-07 | 10.25 | 10.35 | 10.23 | 10.32 | +0.78% | 683,983 |
| 2026-10-06 | 10.22 | 10.29 | 10.17 | 10.24 | +0.20% | 477,896 |
| 2026-10-05 | 10.30 | 10.37 | 10.21 | 10.22 | -0.58% | 504,756 |
| 2026-10-02 | 10.25 | 10.32 | 10.23 | 10.28 | +0.29% | 381,642 |
| 2026-10-01 | 10.26 | 10.34 | 10.20 | 10.25 | -0.97% | 670,908 |
| 2026-09-30 | 10.23 | 10.47 | 10.23 | 10.35 | +1.17% | 727,843 |
| 2026-09-29 | 10.26 | 10.27 | 10.13 | 10.23 | +0.10% | 648,527 |
| 2026-09-28 | 10.16 | 10.24 | 10.12 | 10.22 | +0.39% | 614,529 |
| 2026-09-25 | 10.35 | 10.35 | 10.10 | 10.18 | -1.26% | 759,050 |
| 2026-09-24 | 10.30 | 10.40 | 10.22 | 10.31 | -1.90% | 1,128,257 |
| 2026-09-23 | 10.33 | 10.59 | 10.33 | 10.51 | +1.55% | 1,571,189 |
| 2026-09-22 | 10.40 | 10.57 | 10.29 | 10.35 | -0.48% | 2,772,765 |
| 2026-09-21 | 10.36 | 10.59 | 10.36 | 10.40 | -0.86% | 1,363,480 |
| 2026-09-18 | 10.85 | 10.85 | 10.49 | 10.49 | -2.51% | 4,094,754 |
| 2026-09-17 | 11.00 | 11.00 | 10.75 | 10.76 | -2.54% | 1,093,935 |
| 2026-09-16 | 10.87 | 11.06 | 10.81 | 11.04 | +1.56% | 1,160,685 |
| 2026-09-15 | 10.93 | 11.05 | 10.85 | 10.87 | +0.65% | 755,019 |
| 2026-09-14 | 10.82 | 10.97 | 10.80 | 10.80 | -0.92% | 830,550 |
| 2026-09-11 | 10.92 | 10.96 | 10.83 | 10.90 | -0.91% | 942,013 |
| 2026-09-10 | 11.16 | 11.18 | 10.90 | 11.00 | -1.87% | 1,372,994 |
| 2026-09-09 | 11.41 | 11.44 | 11.20 | 11.21 | -2.10% | 1,083,351 |
| 2026-09-08 | 11.46 | 11.51 | 11.39 | 11.45 | -0.26% | 898,033 |
| 2026-09-07 | 11.50 | 11.57 | 11.46 | 11.48 | -0.78% | 663,440 |
| 2026-09-04 | 11.55 | 11.60 | 11.39 | 11.57 | +0.87% | 856,694 |
| 2026-09-03 | 11.53 | 11.63 | 11.43 | 11.47 | -0.86% | 2,024,191 |
| 2026-09-02 | 11.60 | 11.68 | 11.47 | 11.57 | -1.45% | 1,052,827 |
| 2026-09-01 | 11.60 | 11.77 | 11.45 | 11.74 | -0.34% | 1,207,294 |
| 2026-08-31 | 12.00 | 12.09 | 11.78 | 11.78 | -1.67% | 2,308,846 |
| 2026-08-28 | 12.23 | 12.27 | 11.94 | 11.98 | -1.72% | 1,461,269 |
| 2026-08-27 | 12.21 | 12.29 | 12.01 | 12.19 | +1.58% | 1,918,446 |
| 2026-08-26 | 12.21 | 12.56 | 11.80 | 12.00 | -7.41% | 5,291,475 |
| 2026-08-25 | 12.62 | 13.09 | 12.62 | 12.96 | +2.37% | 1,087,602 |
| 2026-08-24 | 12.45 | 12.66 | 12.38 | 12.66 | +1.20% | 475,981 |
| 2026-08-21 | 12.58 | 12.68 | 12.48 | 12.51 | -1.03% | 915,503 |
| 2026-08-20 | 12.70 | 12.79 | 12.58 | 12.64 | -0.39% | 861,345 |
| 2026-08-19 | 12.71 | 12.81 | 12.56 | 12.69 | -0.47% | 718,596 |
| 2026-08-18 | 12.72 | 12.86 | 12.62 | 12.75 | -1.09% | 900,386 |
| 2026-08-17 | 13.10 | 13.12 | 12.76 | 12.89 | -1.83% | 1,591,809 |
| 2026-08-14 | 13.12 | 13.23 | 12.94 | 13.13 | +0.08% | 629,878 |
| 2026-08-13 | 13.21 | 13.23 | 13.01 | 13.12 | -0.61% | 886,909 |
| 2026-08-12 | 13.42 | 13.48 | 13.00 | 13.20 | -2.51% | 1,013,374 |
| 2026-08-11 | 13.55 | 13.58 | 13.31 | 13.54 | -1.46% | 719,578 |
| 2026-08-10 | 13.55 | 13.79 | 13.54 | 13.74 | +0.66% | 646,261 |
| 2026-08-07 | 13.48 | 13.74 | 13.44 | 13.65 | -0.29% | 704,823 |
| 2026-08-06 | 13.58 | 13.82 | 13.56 | 13.69 | +0.81% | 1,260,466 |
| 2026-08-05 | 13.23 | 13.58 | 13.19 | 13.58 | +3.03% | 1,546,671 |
| 2026-08-04 | 13.17 | 13.27 | 13.06 | 13.18 | -1.13% | 1,395,761 |
| 2026-08-03 | 13.18 | 13.34 | 13.03 | 13.33 | +0.98% | 805,840 |
| 2026-07-31 | 13.11 | 13.27 | 12.99 | 13.20 | +1.38% | 1,398,885 |
| 2026-07-30 | 13.06 | 13.21 | 12.91 | 13.02 | -0.99% | 1,446,240 |
| 2026-07-29 | 12.75 | 13.24 | 12.70 | 13.15 | +4.03% | 2,724,149 |
| 2026-07-28 | 12.05 | 12.68 | 12.00 | 12.64 | +5.07% | 2,131,330 |
| 2026-07-27 | 12.05 | 12.30 | 11.99 | 12.03 | +2.73% | 1,669,360 |
| 2026-07-24 | 11.88 | 11.91 | 11.70 | 11.71 | -1.43% | 930,184 |
| 2026-07-23 | 11.80 | 12.04 | 11.80 | 11.88 | +0.34% | 1,173,158 |
| 2026-07-22 | 11.75 | 11.94 | 11.73 | 11.84 | +0.77% | 898,156 |
| 2026-07-21 | 11.80 | 11.86 | 11.61 | 11.75 | -0.68% | 1,387,644 |
| 2026-07-20 | 11.89 | 11.92 | 11.60 | 11.83 | -2.87% | 1,566,395 |
| 2026-07-17 | 12.31 | 12.38 | 12.09 | 12.18 | -1.14% | 1,182,194 |
| 2026-07-16 | 12.50 | 12.66 | 12.30 | 12.32 | -0.16% | 1,936,728 |
| 2026-07-15 | 12.27 | 12.34 | 12.10 | 12.34 | +0.08% | 944,799 |
| 2026-07-14 | 12.15 | 12.36 | 12.05 | 12.33 | +0.08% | 1,247,759 |
| 2026-07-13 | 12.15 | 12.42 | 12.12 | 12.32 | +1.15% | 849,236 |
| 2026-07-10 | 12.16 | 12.27 | 12.10 | 12.18 | +0.00% | 446,115 |
| 2026-07-09 | 12.24 | 12.34 | 12.00 | 12.18 | -2.17% | 1,172,893 |
| 2026-07-08 | 12.42 | 12.59 | 12.31 | 12.45 | -1.19% | 1,263,546 |
| 2026-07-07 | 12.22 | 12.74 | 12.22 | 12.60 | +2.11% | 1,442,595 |
| 2026-07-06 | 12.20 | 12.34 | 12.10 | 12.34 | +1.31% | 944,815 |
| 2026-07-03 | 12.10 | 12.28 | 12.07 | 12.18 | +1.50% | 950,832 |
| 2026-07-02 | 12.01 | 12.15 | 11.79 | 12.00 | +0.25% | 1,218,771 |
| 2026-07-01 | 12.05 | 12.19 | 11.90 | 11.97 | +0.08% | 989,545 |
| 2026-06-30 | 11.98 | 12.06 | 11.90 | 11.96 | -0.83% | 1,096,987 |
| 2026-06-29 | 12.06 | 12.25 | 11.99 | 12.06 | +0.58% | 1,037,174 |
| 2026-06-26 | 12.00 | 12.25 | 11.92 | 11.99 | -0.58% | 992,181 |
| 2026-06-25 | 11.75 | 12.14 | 11.74 | 12.06 | +3.43% | 1,390,594 |
| 2026-06-24 | 11.71 | 11.86 | 11.64 | 11.66 | -0.43% | 607,194 |
| 2026-06-23 | 11.90 | 11.91 | 11.71 | 11.71 | -1.93% | 1,022,080 |
| 2026-06-22 | 11.85 | 12.06 | 11.80 | 11.94 | +0.17% | 830,391 |
| 2026-06-19 | 12.26 | 12.31 | 11.91 | 11.92 | -1.57% | 3,041,822 |
| 2026-06-18 | 12.40 | 12.55 | 12.09 | 12.11 | -2.65% | 2,062,794 |
| 2026-06-17 | 11.35 | 12.60 | 11.31 | 12.44 | +5.33% | 3,528,610 |
| 2026-06-16 | 11.80 | 11.91 | 11.64 | 11.81 | -0.59% | 844,686 |
| 2026-06-15 | 11.50 | 12.07 | 11.48 | 11.88 | +7.32% | 3,000,199 |
| 2026-06-12 | 11.30 | 11.38 | 11.07 | 11.07 | +0.82% | 826,128 |
| 2026-06-11 | 11.25 | 11.29 | 10.81 | 10.98 | -3.00% | 1,065,174 |
| 2026-06-10 | 11.19 | 11.32 | 11.11 | 11.32 | +1.16% | 1,146,440 |
| 2026-06-09 | 11.00 | 11.21 | 10.88 | 11.19 | +1.45% | 1,306,629 |
| 2026-06-05 | 10.88 | 11.07 | 10.88 | 11.03 | -0.81% | 585,213 |
| 2026-06-04 | 10.84 | 11.14 | 10.84 | 11.12 | +1.46% | 1,066,004 |
| 2026-06-03 | 11.06 | 11.31 | 10.76 | 10.96 | -0.90% | 1,506,099 |
| 2026-06-02 | 10.69 | 11.14 | 10.59 | 11.06 | +1.65% | 1,467,159 |
| 2026-06-01 | 10.93 | 10.95 | 10.63 | 10.88 | -0.46% | 1,345,238 |
| 2026-05-29 | 10.28 | 11.15 | 10.26 | 10.93 | +8.22% | 4,571,608 |
| 2026-05-28 | 9.98 | 10.32 | 9.94 | 10.10 | +2.23% | 2,094,586 |
| 2026-05-27 | 9.92 | 10.00 | 9.68 | 9.88 | -0.40% | 2,310,287 |
| 2026-05-26 | 10.01 | 10.26 | 9.88 | 9.92 | -3.50% | 1,175,144 |
| 2026-05-25 | 10.00 | 10.34 | 10.00 | 10.28 | +2.59% | 749,200 |
| 2026-05-22 | 9.88 | 10.10 | 9.86 | 10.02 | +1.42% | 826,705 |
| 2026-05-21 | 9.86 | 10.04 | 9.80 | 9.88 | +2.70% | 1,216,860 |
| 2026-05-20 | 9.94 | 9.97 | 9.61 | 9.62 | -3.61% | 1,716,744 |
| 2026-05-19 | 10.31 | 10.34 | 9.97 | 9.98 | -1.87% | 1,520,180 |
| 2026-05-18 | 10.19 | 10.25 | 10.09 | 10.17 | -1.07% | 896,440 |
| 2026-05-15 | 10.51 | 10.59 | 10.21 | 10.28 | -1.72% | 787,791 |
| 2026-05-14 | 10.53 | 10.54 | 10.41 | 10.46 | -0.95% | 742,412 |
| 2026-05-13 | 10.30 | 10.56 | 10.25 | 10.56 | +1.34% | 565,385 |
| 2026-05-12 | 10.43 | 10.46 | 10.29 | 10.42 | -1.42% | 781,124 |
| 2026-05-11 | 10.57 | 10.64 | 10.45 | 10.57 | -1.58% | 701,670 |
| 2026-05-08 | 10.75 | 10.86 | 10.61 | 10.74 | -1.38% | 895,640 |
| 2026-05-07 | 10.79 | 11.04 | 10.74 | 10.89 | +1.97% | 2,851,128 |
| 2026-05-06 | 10.50 | 10.71 | 10.39 | 10.68 | +0.85% | 1,528,726 |
| 2026-05-05 | 10.60 | 10.73 | 10.25 | 10.59 | +4.23% | 2,877,450 |
| 2026-05-04 | 10.15 | 10.31 | 9.99 | 10.16 | +0.10% | 1,509,357 |
| 2026-05-01 | 10.28 | 10.33 | 10.05 | 10.15 | -0.39% | 1,762,161 |
| 2026-04-30 | 10.13 | 10.38 | 10.13 | 10.19 | -0.68% | 1,311,898 |
| 2026-04-29 | 10.44 | 10.50 | 10.22 | 10.26 | -2.29% | 2,379,003 |
| 2026-04-28 | 10.45 | 10.62 | 10.45 | 10.50 | -1.41% | 1,027,688 |
| 2026-04-27 | 10.62 | 10.71 | 10.59 | 10.65 | +0.47% | 779,639 |
| 2026-04-24 | 10.80 | 10.87 | 10.48 | 10.60 | -1.30% | 2,179,767 |
| 2026-04-23 | 11.10 | 11.24 | 10.62 | 10.74 | -4.02% | 2,804,064 |
| 2026-04-22 | 11.37 | 11.46 | 11.15 | 11.19 | -3.28% | 1,987,846 |
| 2026-04-21 | 11.69 | 11.78 | 11.40 | 11.57 | -2.20% | 1,650,182 |
| 2026-04-20 | 11.88 | 11.99 | 11.71 | 11.83 | +0.08% | 1,275,416 |
| 2026-04-17 | 11.66 | 11.90 | 11.66 | 11.82 | -0.67% | 1,413,559 |
| 2026-04-16 | 11.66 | 11.90 | 11.65 | 11.90 | +3.12% | 1,306,914 |
| 2026-04-15 | 11.70 | 11.70 | 11.38 | 11.54 | +2.30% | 1,011,249 |
| 2026-04-14 | 11.50 | 11.57 | 11.21 | 11.28 | -0.18% | 1,414,726 |
| 2026-04-13 | 11.22 | 11.50 | 11.10 | 11.30 | -0.88% | 1,083,096 |
| 2026-04-10 | 11.40 | 11.49 | 11.31 | 11.40 | -0.18% | 844,200 |
| 2026-04-09 | 11.68 | 11.70 | 11.40 | 11.42 | -4.03% | 1,330,802 |
| 2026-04-08 | 11.65 | 12.20 | 11.65 | 11.90 | +7.30% | 2,755,154 |
| 2026-04-07 | 11.12 | 11.47 | 11.06 | 11.09 | +3.26% | 1,148,327 |
| 2026-04-02 | 11.01 | 11.23 | 10.74 | 10.74 | -3.85% | 1,647,618 |
| 2026-04-01 | 10.96 | 11.19 | 10.95 | 11.17 | +4.78% | 1,598,533 |
| 2026-03-31 | 10.55 | 10.80 | 10.45 | 10.66 | +1.62% | 1,941,079 |
| 2026-03-30 | 10.89 | 10.96 | 10.43 | 10.49 | -4.38% | 1,954,167 |
| 2026-03-27 | 10.99 | 11.07 | 10.90 | 10.97 | -1.53% | 1,468,343 |
| 2026-03-26 | 11.33 | 11.40 | 11.09 | 11.14 | -2.79% | 1,411,287 |
| 2026-03-25 | 11.21 | 11.61 | 11.21 | 11.46 | +3.06% | 1,398,791 |
| 2026-03-24 | 11.58 | 11.58 | 11.03 | 11.12 | -1.59% | 1,590,509 |
| 2026-03-23 | 11.30 | 11.37 | 11.25 | 11.30 | -1.48% | 994,083 |
| 2026-03-20 | 11.54 | 11.66 | 11.43 | 11.47 | -0.61% | 1,330,891 |
| 2026-03-19 | 11.70 | 11.73 | 11.50 | 11.54 | -2.45% | 1,080,809 |
| 2026-03-18 | 11.47 | 11.89 | 11.47 | 11.83 | +3.14% | 959,456 |
| 2026-03-17 | 11.30 | 11.48 | 11.28 | 11.47 | +1.87% | 994,659 |
| 2026-03-16 | 11.30 | 11.46 | 11.22 | 11.26 | -0.53% | 1,372,467 |
| 2026-03-13 | 11.41 | 11.50 | 11.25 | 11.32 | -2.50% | 2,176,021 |
| 2026-03-12 | 11.78 | 11.88 | 11.42 | 11.61 | -2.76% | 2,648,963 |
| 2026-03-11 | 12.05 | 12.10 | 11.76 | 11.94 | -0.42% | 1,521,189 |
| 2026-03-10 | 12.20 | 12.20 | 11.95 | 11.99 | +0.76% | 1,097,841 |
| 2026-03-09 | 11.80 | 11.91 | 11.64 | 11.90 | -2.22% | 2,081,154 |
| 2026-03-06 | 12.13 | 12.29 | 12.05 | 12.17 | +0.16% | 1,830,529 |
| 2026-03-05 | 12.07 | 12.31 | 12.01 | 12.15 | +2.79% | 1,794,354 |
| 2026-03-04 | 11.91 | 12.07 | 11.76 | 11.82 | -1.09% | 2,108,490 |
| 2026-03-03 | 12.08 | 12.21 | 11.80 | 11.95 | -1.81% | 3,599,847 |
| 2026-03-02 | 11.90 | 12.52 | 11.59 | 12.17 | -5.66% | 3,426,599 |
| 2026-02-27 | 12.80 | 12.95 | 12.60 | 12.90 | +1.65% | 2,800,187 |
| 2026-02-26 | 12.93 | 12.95 | 12.55 | 12.69 | -1.25% | 3,078,370 |
| 2026-02-25 | 13.92 | 13.92 | 12.75 | 12.85 | -3.24% | 3,548,400 |
| 2026-02-24 | 13.41 | 13.50 | 13.15 | 13.28 | -3.35% | 2,571,198 |
| 2026-02-23 | 14.01 | 14.04 | 13.71 | 13.74 | -1.93% | 1,246,752 |
| 2026-02-20 | 14.02 | 14.15 | 13.96 | 14.01 | -0.92% | 840,480 |
| 2026-02-19 | 14.00 | 14.28 | 13.90 | 14.14 | +2.02% | 1,044,290 |
| 2026-02-18 | 13.95 | 14.04 | 13.78 | 13.86 | -0.22% | 1,018,543 |
| 2026-02-17 | 14.11 | 14.16 | 13.87 | 13.89 | -0.79% | 749,228 |
| 2026-02-16 | 14.00 | 14.17 | 13.85 | 14.00 | -0.36% | 743,258 |
| 2026-02-13 | 14.00 | 14.31 | 13.91 | 14.05 | -1.47% | 1,278,228 |
| 2026-02-12 | 14.97 | 14.97 | 14.26 | 14.26 | -4.74% | 1,331,620 |
| 2026-02-11 | 14.80 | 14.97 | 14.75 | 14.97 | +0.67% | 547,575 |
| 2026-02-10 | 14.73 | 15.01 | 14.72 | 14.87 | +1.43% | 832,875 |
| 2026-02-09 | 14.50 | 14.80 | 14.40 | 14.66 | +6.15% | 1,940,561 |
| 2026-02-06 | 15.15 | 15.15 | 13.69 | 13.81 | -10.27% | 4,452,547 |
| 2026-02-05 | 15.53 | 15.64 | 15.25 | 15.39 | +0.52% | 1,205,204 |
| 2026-02-04 | 16.10 | 16.20 | 15.29 | 15.31 | -6.93% | 2,218,112 |
| 2026-02-03 | 16.27 | 16.45 | 16.12 | 16.45 | +1.92% | 1,166,580 |
| 2026-02-02 | 16.18 | 16.56 | 16.00 | 16.14 | -0.37% | 1,623,524 |
| 2026-01-30 | 15.68 | 16.20 | 15.66 | 16.20 | +3.71% | 1,951,903 |
| 2026-01-29 | 15.62 | 15.63 | 15.42 | 15.62 | +0.00% | 570,384 |
| 2026-01-28 | 15.52 | 15.62 | 15.42 | 15.62 | +1.03% | 713,915 |
| 2026-01-27 | 15.52 | 15.68 | 15.36 | 15.46 | -0.39% | 1,045,177 |
| 2026-01-23 | 15.57 | 15.68 | 15.45 | 15.52 | +0.13% | 811,792 |
| 2026-01-22 | 15.46 | 15.59 | 15.36 | 15.50 | +0.32% | 695,439 |
| 2026-01-21 | 15.60 | 15.69 | 15.33 | 15.45 | -1.15% | 925,997 |
| 2026-01-20 | 15.87 | 15.94 | 15.37 | 15.63 | -1.33% | 1,512,701 |
| 2026-01-19 | 15.70 | 15.97 | 15.67 | 15.84 | +0.96% | 1,325,570 |
| 2026-01-16 | 15.20 | 15.79 | 15.18 | 15.69 | +3.36% | 1,459,130 |
| 2026-01-15 | 15.10 | 15.20 | 15.07 | 15.18 | +0.40% | 874,152 |
| 2026-01-14 | 15.01 | 15.18 | 14.89 | 15.12 | +0.60% | 593,471 |
| 2026-01-13 | 15.10 | 15.28 | 15.03 | 15.03 | -0.79% | 926,067 |
| 2026-01-12 | 15.01 | 15.21 | 15.01 | 15.15 | +0.87% | 682,329 |
| 2026-01-09 | 15.01 | 15.13 | 14.93 | 15.02 | +0.47% | 753,364 |
| 2026-01-08 | 14.87 | 15.01 | 14.85 | 14.95 | +0.61% | 481,415 |
| 2026-01-07 | 14.85 | 15.04 | 14.66 | 14.86 | +1.36% | 822,326 |
| 2026-01-06 | 14.90 | 14.95 | 14.64 | 14.66 | -1.54% | 1,113,772 |
| 2026-01-05 | 15.00 | 15.02 | 14.76 | 14.89 | -0.73% | 963,202 |
| 2026-01-02 | 14.99 | 15.04 | 14.88 | 15.00 | -0.07% | 362,096 |
| 2025-12-31 | 14.85 | 15.01 | 14.80 | 15.01 | +0.67% | 446,122 |
| 2025-12-30 | 15.05 | 15.10 | 14.88 | 14.91 | -0.93% | 898,199 |
| 2025-12-29 | 15.05 | 15.16 | 14.99 | 15.05 | -1.18% | 535,128 |
| 2025-12-24 | 15.08 | 15.23 | 15.03 | 15.23 | +0.26% | 279,658 |
| 2025-12-23 | 15.10 | 15.26 | 15.09 | 15.19 | -0.13% | 743,688 |
| 2025-12-22 | 15.39 | 15.39 | 15.08 | 15.21 | -1.30% | 987,998 |
| 2025-12-19 | 15.27 | 15.41 | 15.10 | 15.41 | +1.58% | 3,154,842 |
| 2025-12-18 | 15.26 | 15.35 | 14.97 | 15.17 | +0.40% | 2,025,085 |
| 2025-12-17 | 14.90 | 15.28 | 14.88 | 15.11 | +1.07% | 1,427,376 |
| 2025-12-16 | 14.85 | 15.13 | 14.85 | 14.95 | -0.60% | 1,132,639 |
| 2025-12-15 | 14.90 | 15.15 | 14.81 | 15.04 | +1.55% | 2,284,931 |
| 2025-12-12 | 15.10 | 15.10 | 14.71 | 14.81 | +0.61% | 1,751,725 |
| 2025-12-11 | 14.70 | 15.27 | 14.57 | 14.72 | +5.37% | 4,497,675 |
| 2025-12-10 | 13.95 | 14.05 | 13.70 | 13.97 | +2.49% | 2,081,752 |
| 2025-12-09 | 13.60 | 13.68 | 13.50 | 13.63 | +0.29% | 563,825 |
| 2025-12-08 | 13.62 | 13.70 | 13.53 | 13.59 | -0.44% | 486,597 |
| 2025-12-05 | 13.75 | 13.76 | 13.56 | 13.65 | -0.80% | 542,228 |
| 2025-12-04 | 13.80 | 13.82 | 13.54 | 13.76 | +1.10% | 942,555 |
| 2025-12-03 | 13.60 | 13.81 | 13.56 | 13.61 | +0.44% | 1,186,020 |
| 2025-12-02 | 13.70 | 13.77 | 13.46 | 13.55 | -1.81% | 1,234,680 |
| 2025-12-01 | 13.50 | 14.10 | 13.46 | 13.80 | +2.00% | 3,019,730 |
| 2025-11-28 | 12.77 | 13.75 | 12.75 | 13.53 | +6.54% | 3,831,187 |
| 2025-11-27 | 12.68 | 12.76 | 12.62 | 12.70 | -0.08% | 406,486 |
| 2025-11-26 | 12.49 | 12.81 | 12.49 | 12.71 | +2.25% | 1,010,011 |
| 2025-11-25 | 12.41 | 12.60 | 12.33 | 12.43 | +0.24% | 835,895 |
| 2025-11-24 | 12.25 | 12.40 | 12.15 | 12.40 | +2.82% | 1,042,446 |
| 2025-11-21 | 11.88 | 12.10 | 11.68 | 12.06 | +0.50% | 1,277,176 |
| 2025-11-20 | 12.15 | 12.33 | 11.96 | 12.00 | -1.15% | 1,292,016 |
| 2025-11-19 | 12.46 | 12.48 | 12.09 | 12.14 | -2.18% | 1,016,056 |
| 2025-11-18 | 12.76 | 12.83 | 12.33 | 12.41 | -5.27% | 2,791,944 |
| 2025-11-17 | 13.01 | 13.14 | 12.94 | 13.10 | +0.77% | 1,092,968 |
| 2025-11-14 | 13.02 | 13.04 | 12.77 | 13.00 | -0.99% | 1,756,264 |
| 2025-11-13 | 12.46 | 13.13 | 12.35 | 13.13 | +7.36% | 3,399,709 |
| 2025-11-12 | 12.46 | 12.94 | 12.18 | 12.23 | +0.99% | 2,181,319 |
| 2025-11-11 | 11.90 | 12.13 | 11.90 | 12.11 | +2.45% | 1,931,396 |
| 2025-11-10 | 11.70 | 11.85 | 11.64 | 11.82 | +3.14% | 1,114,000 |
| 2025-11-07 | 11.70 | 11.77 | 11.43 | 11.46 | -2.05% | 1,111,811 |
| 2025-11-06 | 11.99 | 12.03 | 11.63 | 11.70 | -1.35% | 1,071,940 |
| 2025-11-05 | 12.18 | 12.21 | 11.77 | 11.86 | -2.87% | 1,365,493 |
| 2025-11-04 | 12.19 | 12.24 | 12.06 | 12.21 | +0.16% | 634,535 |
| 2025-11-03 | 12.39 | 12.39 | 12.12 | 12.19 | -0.97% | 843,432 |
| 2025-10-31 | 12.24 | 12.40 | 12.18 | 12.31 | +0.00% | 972,509 |
| 2025-10-30 | 12.08 | 12.40 | 12.00 | 12.31 | +1.32% | 1,139,713 |
| 2025-10-29 | 12.22 | 12.33 | 12.09 | 12.15 | -0.74% | 740,176 |
| 2025-10-28 | 12.30 | 12.39 | 12.15 | 12.24 | -0.89% | 1,056,009 |
| 2025-10-27 | 12.38 | 12.42 | 12.20 | 12.35 | -0.24% | 753,029 |
| 2025-10-24 | 12.00 | 12.40 | 11.98 | 12.38 | +2.91% | 1,702,987 |
| 2025-10-23 | 11.86 | 12.06 | 11.80 | 12.03 | +1.43% | 1,482,880 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+10.99%). Schwächster Monat: Feb (-13.52%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Flight Centre Travel Group Ltd (FLT.AU)?
10.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FLT.AU?
16.56 im Hoch und 9.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Flight Centre Travel Group Ltd?
Historisch war der stärkste Kalendermonat von FLT.AU der Nov (Durchschnitt +10.99%), der schwächste der Feb (Durchschnitt -13.52%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.