14,250€
-0,52%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 13,70 | 13,88 | 13,58 | 13,88 | 1,83% | 3.896,00 |
| 02.02.2026 | 13,68 | 13,68 | 13,50 | 13,63 | -0,55% | 5.216,00 |
| 30.01.2026 | 13,78 | 13,78 | 13,65 | 13,70 | -1,26% | 2.118,00 |
| 29.01.2026 | 13,70 | 13,98 | 13,60 | 13,88 | 1,46% | 28,00 |
| 28.01.2026 | 13,73 | 13,88 | 13,65 | 13,68 | -0,73% | 756,00 |
| 27.01.2026 | 13,75 | 13,83 | 13,73 | 13,78 | -0,72% | 1.107,00 |
| 26.01.2026 | 13,68 | 14,13 | 13,55 | 13,88 | 1,83% | 4.015,00 |
| 23.01.2026 | 13,55 | 13,68 | 13,35 | 13,63 | 0,74% | 960,00 |
| 22.01.2026 | 13,35 | 13,65 | 13,25 | 13,53 | 1,12% | 280,00 |
| 21.01.2026 | 12,90 | 13,40 | 12,90 | 13,38 | 2,69% | 4.617,00 |
| 20.01.2026 | 13,18 | 13,60 | 12,88 | 13,03 | -0,57% | 4.316,00 |
| 19.01.2026 | 13,63 | 13,88 | 13,10 | 13,10 | -4,90% | 3.824,00 |
| 16.01.2026 | 13,25 | 13,98 | 13,25 | 13,78 | 0,55% | 1.140,00 |
| 15.01.2026 | 13,85 | 13,88 | 13,70 | 13,70 | -1,97% | 1.385,00 |
| 14.01.2026 | 13,78 | 14,08 | 13,75 | 13,98 | 1,08% | 2.471,00 |
| 13.01.2026 | 13,55 | 14,28 | 13,55 | 13,83 | 0,18% | 1.324,00 |
| 12.01.2026 | 13,88 | 13,93 | 13,55 | 13,80 | -0,54% | 5.925,00 |
| 09.01.2026 | 13,88 | 13,93 | 13,35 | 13,88 | 1,09% | 1.130,00 |
| 08.01.2026 | 13,80 | 13,80 | 13,33 | 13,73 | 0,00% | 1.446,00 |
| 07.01.2026 | 13,93 | 13,93 | 13,48 | 13,73 | 0,37% | 2.949,00 |
| 06.01.2026 | 14,10 | 14,18 | 13,65 | 13,68 | -4,20% | 2.390,00 |
| 05.01.2026 | 14,30 | 14,43 | 13,88 | 14,28 | 0,18% | 1.901,00 |
| 02.01.2026 | 14,20 | 14,38 | 14,20 | 14,25 | 2,15% | 5.160,00 |
| 30.12.2025 | 13,80 | 14,28 | 13,78 | 13,95 | 0,72% | 238,00 |
| 29.12.2025 | 13,70 | 14,13 | 13,23 | 13,85 | 3,17% | 3.072,00 |
| 23.12.2025 | 13,45 | 13,58 | 13,25 | 13,43 | -1,29% | 3.310,00 |
| 22.12.2025 | 13,80 | 13,80 | 13,38 | 13,60 | -2,16% | 408,00 |
| 19.12.2025 | 13,78 | 13,93 | 13,43 | 13,90 | 0,18% | 516,00 |
| 18.12.2025 | 13,68 | 13,88 | 13,65 | 13,88 | 1,46% | 400,00 |
| 17.12.2025 | 13,78 | 13,95 | 13,48 | 13,68 | -1,44% | 1.560,00 |
| 16.12.2025 | 13,85 | 13,88 | 13,70 | 13,88 | 0,00% | - |
| 15.12.2025 | 13,88 | 14,18 | 13,85 | 13,88 | 0,54% | 2.168,00 |
| 12.12.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -0,18% | 2.090,00 |
| 11.12.2025 | 13,48 | 14,13 | 13,43 | 13,83 | 1,84% | 922,00 |
| 10.12.2025 | 13,68 | 13,80 | 13,40 | 13,58 | -1,45% | 54,00 |
| 09.12.2025 | 13,83 | 13,85 | 13,63 | 13,78 | 1,66% | 400,00 |
| 08.12.2025 | 13,80 | 14,10 | 13,55 | 13,55 | -1,63% | 3.865,00 |
| 05.12.2025 | 13,45 | 13,93 | 13,08 | 13,78 | 1,47% | 4.246,00 |