13,375€
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,45 | 13,75 | 13,20 | 13,38 | 0,00% | 44,00 |
| 08.10.2026 | 13,15 | 13,80 | 13,15 | 13,38 | 1,90% | - |
| 07.10.2026 | 13,50 | 13,85 | 13,10 | 13,13 | -3,14% | 3.556,00 |
| 06.10.2026 | 13,68 | 13,68 | 13,43 | 13,55 | -0,91% | 652,00 |
| 05.10.2026 | 13,58 | 13,68 | 13,38 | 13,68 | -1,08% | - |
| 02.10.2026 | 13,75 | 13,83 | 13,45 | 13,83 | 1,10% | 1.064,00 |
| 01.10.2026 | 13,85 | 14,05 | 13,43 | 13,68 | -2,84% | 322,00 |
| 30.09.2026 | 13,88 | 14,08 | 13,75 | 14,08 | 0,72% | 81,00 |
| 29.09.2026 | 13,88 | 13,98 | 13,73 | 13,98 | 0,18% | 14,00 |
| 28.09.2026 | 13,88 | 13,98 | 13,75 | 13,95 | 1,82% | 2.400,00 |
| 25.09.2026 | 13,90 | 13,93 | 13,60 | 13,70 | -1,62% | 48,00 |
| 24.09.2026 | 13,80 | 14,03 | 13,75 | 13,93 | 1,27% | 4.320,00 |
| 23.09.2026 | 13,88 | 13,93 | 13,75 | 13,75 | -1,61% | - |
| 22.09.2026 | 13,88 | 14,03 | 13,80 | 13,98 | 0,90% | 210,00 |
| 21.09.2026 | 13,95 | 14,03 | 13,83 | 13,85 | -0,72% | 69,00 |
| 18.09.2026 | 13,80 | 13,98 | 13,80 | 13,95 | 0,72% | 3.150,00 |
| 17.09.2026 | 14,00 | 14,05 | 13,83 | 13,85 | -0,89% | - |
| 16.09.2026 | 14,03 | 14,03 | 13,90 | 13,98 | 0,36% | - |
| 15.09.2026 | 14,00 | 14,00 | 13,90 | 13,93 | 0,18% | 80,00 |
| 14.09.2026 | 14,05 | 14,05 | 13,90 | 13,90 | -0,36% | 200,00 |
| 11.09.2026 | 13,93 | 14,05 | 13,85 | 13,95 | 0,00% | 2.604,00 |
| 10.09.2026 | 13,93 | 14,03 | 13,83 | 13,95 | 0,00% | - |
| 09.09.2026 | 14,08 | 14,13 | 13,83 | 13,95 | -1,41% | 27,00 |
| 08.09.2026 | 14,05 | 14,18 | 13,93 | 14,15 | 1,43% | 1.279,00 |
| 07.09.2026 | 14,05 | 14,05 | 13,93 | 13,95 | 0,00% | 770,00 |
| 04.09.2026 | 14,18 | 14,18 | 13,88 | 13,95 | -0,89% | 2.980,00 |
| 03.09.2026 | 14,15 | 14,15 | 13,85 | 14,08 | -0,88% | 526,00 |
| 02.09.2026 | 14,15 | 14,28 | 13,98 | 14,20 | -0,35% | 3.325,00 |
| 01.09.2026 | 14,15 | 14,28 | 14,05 | 14,25 | 0,88% | 2.460,00 |
| 31.08.2026 | 14,33 | 14,33 | 14,00 | 14,13 | -1,40% | 235,00 |
| 28.08.2026 | 14,38 | 14,43 | 14,23 | 14,33 | 0,00% | - |
| 27.08.2026 | 14,28 | 14,35 | 14,23 | 14,33 | 0,53% | 6.670,00 |
| 26.08.2026 | 14,35 | 14,35 | 14,15 | 14,25 | -0,52% | - |
| 25.08.2026 | 14,30 | 14,33 | 14,20 | 14,33 | 0,35% | 2.570,00 |
| 24.08.2026 | 14,15 | 14,33 | 14,15 | 14,28 | -0,35% | 5,00 |
| 21.08.2026 | 14,03 | 14,33 | 13,88 | 14,33 | 1,60% | 39,00 |
| 20.08.2026 | 13,90 | 14,13 | 13,90 | 14,10 | 0,18% | 108,00 |
| 19.08.2026 | 14,03 | 14,20 | 14,00 | 14,08 | -1,57% | - |
| 05.05.2026 | 13,98 | 14,53 | 13,83 | 14,30 | 2,88% | 455,00 |
| 04.05.2026 | 13,98 | 14,08 | 13,70 | 13,90 | -0,36% | 4.778,00 |
| 30.04.2026 | 14,28 | 14,28 | 13,90 | 13,95 | -1,24% | 520,00 |
| 29.04.2026 | 13,93 | 14,13 | 13,83 | 14,13 | 0,71% | 70,00 |
| 28.04.2026 | 14,05 | 14,05 | 13,90 | 14,03 | -0,53% | 20.800,00 |
| 27.04.2026 | 14,05 | 14,13 | 13,85 | 14,10 | 0,53% | 485,00 |
| 24.04.2026 | 14,05 | 14,05 | 13,83 | 14,03 | 0,72% | - |
| 23.04.2026 | 14,05 | 14,05 | 13,83 | 13,93 | -0,54% | 19,00 |
| 22.04.2026 | 14,10 | 14,40 | 13,88 | 14,00 | -2,44% | 7.000,00 |
| 21.04.2026 | 14,03 | 14,53 | 13,80 | 14,35 | 3,05% | 642,00 |
| 20.04.2026 | 14,33 | 14,35 | 13,70 | 13,93 | -3,80% | 8.710,00 |
| 17.04.2026 | 14,38 | 14,63 | 14,30 | 14,48 | 0,35% | 3.066,00 |
| 16.04.2026 | 14,33 | 14,50 | 14,28 | 14,43 | 0,35% | 540,00 |
| 15.04.2026 | 14,05 | 14,53 | 14,05 | 14,38 | 2,86% | 1.650,00 |
| 14.04.2026 | 14,28 | 14,28 | 13,88 | 13,98 | -0,36% | 132,00 |
| 13.04.2026 | 13,83 | 14,08 | 13,70 | 14,03 | 1,26% | 760,00 |
| 10.04.2026 | 13,85 | 14,03 | 13,70 | 13,85 | 0,36% | 758,00 |
| 09.04.2026 | 14,40 | 14,40 | 13,75 | 13,80 | -3,66% | 1.452,00 |
| 08.04.2026 | 14,15 | 14,60 | 13,90 | 14,33 | 2,32% | 2.958,00 |
| 07.04.2026 | 14,03 | 14,33 | 13,98 | 14,00 | -0,71% | 966,00 |
| 02.04.2026 | 13,90 | 14,43 | 13,78 | 14,10 | 2,36% | 2.366,00 |
| 01.04.2026 | 13,95 | 14,23 | 13,48 | 13,78 | 1,66% | 3.396,00 |
| 31.03.2026 | 13,40 | 13,78 | 13,40 | 13,55 | 1,69% | - |
| 30.03.2026 | 13,48 | 13,68 | 13,20 | 13,33 | -2,56% | 2.402,00 |
| 27.03.2026 | 13,63 | 13,78 | 13,53 | 13,68 | -0,73% | 284,00 |
| 26.03.2026 | 13,50 | 14,08 | 13,48 | 13,78 | 0,55% | 3.211,00 |
| 25.03.2026 | 13,45 | 13,73 | 13,30 | 13,70 | 2,05% | - |
| 24.03.2026 | 13,05 | 13,68 | 13,05 | 13,43 | 4,47% | 3.810,00 |
| 23.03.2026 | 13,15 | 13,53 | 12,78 | 12,85 | -2,84% | 3.949,00 |
| 20.03.2026 | 13,48 | 13,53 | 13,23 | 13,23 | -1,67% | 839,00 |
| 19.03.2026 | 13,00 | 13,58 | 12,78 | 13,45 | 2,09% | 3.608,00 |
| 18.03.2026 | 13,48 | 13,48 | 13,00 | 13,18 | -2,23% | 3.134,00 |
| 17.03.2026 | 13,45 | 13,48 | 13,28 | 13,48 | 0,00% | - |
| 16.03.2026 | 13,85 | 13,90 | 13,13 | 13,48 | -2,88% | 2.305,00 |
| 13.03.2026 | 13,70 | 13,98 | 13,70 | 13,88 | -0,36% | 456,00 |
| 12.03.2026 | 13,78 | 14,18 | 13,30 | 13,93 | -2,11% | 7.150,00 |
| 11.03.2026 | 13,53 | 14,38 | 13,35 | 14,23 | 6,36% | 3.982,00 |
| 10.03.2026 | 12,75 | 13,60 | 12,38 | 13,38 | 7,43% | 1.394,00 |
| 09.03.2026 | 12,93 | 13,18 | 12,13 | 12,45 | -3,11% | 3.382,00 |
| 06.03.2026 | 13,15 | 13,15 | 12,73 | 12,85 | -2,47% | 309,00 |
| 05.03.2026 | 13,50 | 13,58 | 12,95 | 13,18 | -2,41% | 2.100,00 |
| 04.03.2026 | 13,18 | 13,68 | 13,18 | 13,50 | 3,45% | 315,00 |
| 03.03.2026 | 13,43 | 13,50 | 12,83 | 13,05 | -4,04% | 1.980,00 |
| 02.03.2026 | 13,65 | 13,68 | 13,50 | 13,60 | -1,63% | 469,00 |
| 27.02.2026 | 13,68 | 13,88 | 13,68 | 13,83 | 0,00% | 4.568,00 |
| 26.02.2026 | 13,85 | 13,85 | 13,73 | 13,83 | 0,36% | 662,00 |
| 25.02.2026 | 13,85 | 13,98 | 13,75 | 13,78 | 0,00% | 20,00 |
| 24.02.2026 | 13,93 | 13,93 | 13,58 | 13,78 | -0,54% | 2.400,00 |
| 23.02.2026 | 13,88 | 13,95 | 13,68 | 13,85 | -0,72% | 1.015,00 |
| 20.02.2026 | 13,95 | 14,13 | 13,75 | 13,95 | 0,54% | 3.086,00 |
| 19.02.2026 | 13,83 | 14,03 | 13,80 | 13,88 | 0,18% | - |
| 18.02.2026 | 13,73 | 14,05 | 13,65 | 13,85 | 1,09% | 850,00 |
| 17.02.2026 | 13,80 | 13,80 | 13,63 | 13,70 | -0,18% | - |
| 16.02.2026 | 13,85 | 13,85 | 13,50 | 13,73 | -0,36% | 5.968,00 |
| 13.02.2026 | 13,78 | 13,78 | 13,68 | 13,78 | 0,55% | - |
| 12.02.2026 | 13,60 | 13,78 | 13,55 | 13,70 | -0,54% | 5.442,00 |
| 11.02.2026 | 13,78 | 13,78 | 13,68 | 13,78 | 0,00% | 240,00 |
| 10.02.2026 | 13,73 | 13,78 | 13,63 | 13,78 | 0,00% | - |
| 09.02.2026 | 13,75 | 13,88 | 13,60 | 13,78 | 0,00% | 17,00 |
| 06.02.2026 | 13,70 | 13,90 | 13,65 | 13,78 | 0,36% | 2.579,00 |
| 05.02.2026 | 13,73 | 13,73 | 13,65 | 13,73 | -0,72% | - |
| 04.02.2026 | 13,70 | 13,83 | 13,63 | 13,83 | -0,36% | 1.546,00 |