12,650€
-0,78%
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,68 | 13,10 | 12,63 | 12,68 | -0,59% | - |
| 17.07.2025 | 12,65 | 13,13 | 12,48 | 12,75 | 0,79% | 3,00 |
| 16.07.2025 | 13,18 | 13,75 | 12,33 | 12,65 | -3,80% | 459,00 |
| 15.07.2025 | 13,20 | 13,55 | 13,08 | 13,15 | 0,38% | 240,00 |
| 14.07.2025 | 13,13 | 13,30 | 13,03 | 13,10 | 0,00% | 500,00 |
| 11.07.2025 | 12,35 | 14,08 | 12,28 | 13,10 | 5,86% | 455,00 |
| 10.07.2025 | 13,18 | 13,40 | 12,25 | 12,38 | -6,60% | 475,00 |
| 09.07.2025 | 13,28 | 13,63 | 13,23 | 13,25 | -0,19% | 2.152,00 |
| 08.07.2025 | 13,25 | 13,60 | 13,10 | 13,28 | 0,95% | 1.740,00 |
| 07.07.2025 | 13,18 | 13,45 | 13,05 | 13,15 | -0,19% | - |
| 04.07.2025 | 13,15 | 13,45 | 12,93 | 13,18 | 0,38% | 120,00 |
| 03.07.2025 | 12,70 | 13,40 | 12,70 | 13,13 | 1,16% | - |
| 02.07.2025 | 12,95 | 13,13 | 12,70 | 12,98 | 0,19% | - |
| 01.07.2025 | 12,55 | 12,98 | 12,20 | 12,95 | 3,60% | - |
| 30.06.2025 | 13,08 | 13,08 | 12,48 | 12,50 | -4,03% | - |
| 27.06.2025 | 12,80 | 13,03 | 12,58 | 13,03 | 2,36% | - |
| 26.06.2025 | 12,43 | 13,18 | 12,28 | 12,73 | 2,41% | - |
| 25.06.2025 | 12,90 | 13,18 | 12,23 | 12,43 | -4,05% | - |
| 24.06.2025 | 11,28 | 13,95 | 11,28 | 12,95 | 15,63% | 5.495,00 |
| 23.06.2025 | 11,35 | 11,35 | 11,00 | 11,20 | -1,32% | 70,00 |
| 20.06.2025 | 11,23 | 11,55 | 10,68 | 11,35 | 1,11% | - |
| 19.06.2025 | 11,15 | 11,30 | 11,05 | 11,23 | 0,00% | - |
| 18.06.2025 | 11,50 | 11,55 | 10,78 | 11,23 | -2,39% | 1.000,00 |
| 17.06.2025 | 11,20 | 11,80 | 11,00 | 11,50 | 2,68% | 250,00 |
| 16.06.2025 | 11,33 | 11,40 | 11,05 | 11,20 | -1,54% | - |
| 13.06.2025 | 11,33 | 11,53 | 10,98 | 11,38 | -1,09% | 300,00 |
| 12.06.2025 | 11,78 | 12,18 | 11,40 | 11,50 | -2,75% | 794,00 |
| 11.06.2025 | 12,13 | 12,48 | 11,70 | 11,83 | -2,67% | 1.080,00 |
| 10.06.2025 | 12,45 | 12,70 | 12,10 | 12,15 | -2,80% | 500,00 |
| 09.06.2025 | 12,13 | 12,73 | 11,70 | 12,50 | 3,95% | 135,00 |
| 06.06.2025 | 11,73 | 12,25 | 11,70 | 12,03 | 2,56% | 2.175,00 |
| 05.06.2025 | 11,78 | 11,90 | 11,30 | 11,73 | -0,42% | - |
| 04.06.2025 | 11,73 | 11,88 | 11,53 | 11,78 | 0,43% | 250,00 |
| 03.06.2025 | 11,35 | 11,95 | 11,23 | 11,73 | 3,53% | - |
| 02.06.2025 | 11,13 | 11,50 | 11,13 | 11,33 | 1,34% | 25,00 |
| 30.05.2025 | 11,10 | 11,43 | 10,95 | 11,18 | 0,68% | - |
| 29.05.2025 | 11,35 | 11,45 | 11,00 | 11,10 | -1,77% | - |
| 28.05.2025 | 11,03 | 11,35 | 10,93 | 11,30 | 2,03% | - |
| 27.05.2025 | 11,08 | 11,25 | 10,83 | 11,08 | -0,45% | - |
| 26.05.2025 | 11,15 | 12,45 | 11,00 | 11,13 | 0,68% | - |
| 23.05.2025 | 11,13 | 11,30 | 10,78 | 11,05 | -1,34% | 575,00 |
| 22.05.2025 | 11,20 | 11,65 | 11,20 | 11,20 | -0,44% | 1.360,00 |
| 21.05.2025 | 11,08 | 11,65 | 11,08 | 11,25 | 0,45% | - |
| 20.05.2025 | 11,13 | 11,40 | 11,08 | 11,20 | 0,00% | - |
| 19.05.2025 | 11,20 | 11,48 | 11,08 | 11,20 | -0,44% | - |
| 16.05.2025 | 11,08 | 11,68 | 11,05 | 11,25 | 1,81% | 1.040,00 |
| 15.05.2025 | 11,05 | 11,48 | 10,95 | 11,05 | 0,00% | 166,00 |
| 14.05.2025 | 10,95 | 11,18 | 10,93 | 11,05 | 0,91% | 445,00 |
| 13.05.2025 | 10,88 | 11,20 | 10,80 | 10,95 | 0,23% | - |
| 12.05.2025 | 10,98 | 11,33 | 10,90 | 10,93 | -0,46% | - |
| 09.05.2025 | 10,95 | 11,30 | 10,65 | 10,98 | 0,00% | 1.750,00 |
| 08.05.2025 | 11,33 | 11,40 | 10,95 | 10,98 | -3,09% | - |
| 07.05.2025 | 10,03 | 14,28 | 9,98 | 11,33 | 12,91% | 5.192,00 |
| 06.05.2025 | 9,81 | 10,95 | 9,78 | 10,03 | 1,52% | 332,00 |
| 05.05.2025 | 9,88 | 10,89 | 9,59 | 9,88 | -1,15% | 440,00 |
| 02.05.2025 | 9,77 | 10,00 | 9,77 | 10,00 | 2,30% | - |
| 30.04.2025 | 9,69 | 10,23 | 9,68 | 9,77 | 0,72% | - |
| 29.04.2025 | 9,87 | 9,98 | 9,70 | 9,70 | -1,72% | - |
| 28.04.2025 | 9,94 | 10,11 | 9,70 | 9,87 | -0,50% | - |
| 25.04.2025 | 9,83 | 10,09 | 9,71 | 9,92 | 1,02% | - |
| 24.04.2025 | 9,81 | 10,14 | 9,57 | 9,82 | 0,20% | - |
| 23.04.2025 | 9,68 | 10,00 | 9,46 | 9,80 | 1,34% | - |
| 22.04.2025 | 9,50 | 10,15 | 9,18 | 9,67 | 2,76% | - |
| 17.04.2025 | 9,70 | 9,88 | 9,41 | 9,41 | -1,77% | - |
| 16.04.2025 | 9,37 | 9,88 | 8,99 | 9,58 | 1,27% | - |
| 15.04.2025 | 9,42 | 9,95 | 9,29 | 9,46 | -0,63% | 150,00 |
| 14.04.2025 | 9,66 | 9,96 | 9,42 | 9,52 | -1,45% | - |
| 11.04.2025 | 9,69 | 9,96 | 9,45 | 9,66 | -0,10% | - |
| 10.04.2025 | 10,16 | 10,30 | 9,61 | 9,67 | -4,82% | - |
| 09.04.2025 | 9,68 | 10,30 | 9,27 | 10,16 | 3,99% | 480,00 |
| 08.04.2025 | 8,66 | 13,83 | 8,62 | 9,77 | 12,82% | 4.930,00 |
| 07.04.2025 | 9,35 | 12,57 | 8,20 | 8,66 | -7,87% | 5.075,00 |
| 04.04.2025 | 10,06 | 10,28 | 9,15 | 9,40 | -6,51% | 600,00 |
| 03.04.2025 | 9,92 | 10,28 | 9,87 | 10,06 | -0,45% | - |
| 02.04.2025 | 10,31 | 10,35 | 10,04 | 10,10 | -2,42% | 50,00 |
| 01.04.2025 | 10,33 | 10,48 | 10,28 | 10,35 | 0,19% | - |
| 31.03.2025 | 10,35 | 10,58 | 10,23 | 10,33 | 0,05% | 256,00 |
| 28.03.2025 | 10,53 | 10,63 | 10,25 | 10,33 | -1,90% | 670,00 |
| 27.03.2025 | 10,50 | 10,70 | 10,50 | 10,53 | -0,47% | - |
| 26.03.2025 | 10,23 | 10,85 | 10,13 | 10,58 | 2,92% | - |
| 25.03.2025 | 9,99 | 10,28 | 9,94 | 10,28 | 2,90% | - |
| 24.03.2025 | 10,25 | 10,28 | 9,99 | 9,99 | -2,35% | - |
| 21.03.2025 | 10,70 | 10,85 | 10,20 | 10,23 | -4,44% | 1.839,00 |
| 20.03.2025 | 10,98 | 11,25 | 10,70 | 10,70 | -2,51% | 900,00 |
| 19.03.2025 | 10,70 | 11,48 | 10,50 | 10,98 | 2,33% | 105,00 |
| 18.03.2025 | 10,50 | 10,85 | 10,48 | 10,73 | 2,14% | 200,00 |
| 17.03.2025 | 10,38 | 10,90 | 10,30 | 10,50 | 1,20% | 3.290,00 |
| 14.03.2025 | 10,18 | 10,38 | 10,09 | 10,38 | 2,52% | - |
| 13.03.2025 | 9,94 | 10,48 | 9,81 | 10,12 | 1,86% | 8.911,00 |
| 12.03.2025 | 9,61 | 10,06 | 9,57 | 9,94 | 3,81% | 2.500,00 |
| 11.03.2025 | 9,80 | 9,84 | 9,53 | 9,57 | -2,15% | - |
| 10.03.2025 | 9,49 | 9,94 | 9,46 | 9,78 | 3,06% | 1.100,00 |
| 07.03.2025 | 9,98 | 10,10 | 8,69 | 9,49 | -4,91% | 460,00 |
| 06.03.2025 | 9,96 | 10,25 | 9,95 | 9,98 | 0,20% | - |
| 05.03.2025 | 9,80 | 10,19 | 9,13 | 9,96 | 2,05% | 1.550,00 |
| 04.03.2025 | 10,04 | 10,06 | 8,92 | 9,76 | -2,74% | 1.000,00 |
| 03.03.2025 | 9,97 | 10,18 | 9,87 | 10,04 | 1,01% | - |
| 28.02.2025 | 10,01 | 10,08 | 9,94 | 9,94 | -1,10% | - |
| 27.02.2025 | 10,15 | 10,15 | 10,05 | 10,05 | -1,03% | - |
| 26.02.2025 | 10,02 | 10,15 | 10,02 | 10,15 | 1,35% | 200,00 |