12,850€
-1,15%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -3,08% | - |
| 14.11.2025 | 12,98 | 13,03 | 12,98 | 13,00 | 2,16% | - |
| 13.11.2025 | 12,78 | 12,78 | 12,73 | 12,73 | 2,41% | - |
| 12.11.2025 | 12,43 | 12,45 | 12,43 | 12,43 | -8,30% | 160,00 |
| 11.11.2025 | 13,58 | 13,58 | 13,55 | 13,55 | 1,69% | - |
| 10.11.2025 | 13,30 | 13,40 | 13,30 | 13,33 | -1,30% | - |
| 06.11.2025 | 13,50 | 13,50 | 13,48 | 13,50 | -1,64% | - |
| 05.11.2025 | 13,78 | 13,78 | 13,68 | 13,73 | 0,55% | - |
| 04.11.2025 | 13,65 | 13,65 | 13,60 | 13,65 | 1,30% | - |
| 03.11.2025 | 13,60 | 13,63 | 13,48 | 13,48 | -1,64% | - |
| 31.10.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 1,48% | - |
| 30.10.2025 | 13,53 | 13,55 | 13,50 | 13,50 | -1,10% | - |
| 29.10.2025 | 13,68 | 13,70 | 13,65 | 13,65 | -1,44% | - |
| 28.10.2025 | 13,85 | 13,85 | 13,80 | 13,85 | 2,40% | - |
| 27.10.2025 | 13,75 | 13,85 | 13,30 | 13,53 | -2,35% | - |
| 24.10.2025 | 13,85 | 13,85 | 13,80 | 13,85 | 3,75% | - |
| 22.10.2025 | 13,38 | 13,38 | 13,35 | 13,35 | -2,38% | - |
| 21.10.2025 | 13,33 | 13,68 | 13,30 | 13,68 | 2,82% | 1.200,00 |
| 20.10.2025 | 14,00 | 14,03 | 13,30 | 13,30 | -2,56% | 330,00 |
| 17.10.2025 | 13,65 | 13,68 | 13,65 | 13,65 | -3,36% | - |
| 16.10.2025 | 13,60 | 14,43 | 13,60 | 14,13 | 3,67% | - |
| 15.10.2025 | 13,63 | 13,68 | 13,63 | 13,63 | -0,55% | - |
| 14.10.2025 | 13,70 | 13,70 | 13,65 | 13,70 | -3,69% | - |
| 13.10.2025 | 13,30 | 14,23 | 13,03 | 14,23 | 9,63% | 1,00 |
| 10.10.2025 | 13,00 | 13,03 | 12,98 | 12,98 | -0,38% | - |
| 08.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -3,16% | - |
| 07.10.2025 | 13,23 | 13,73 | 13,08 | 13,45 | 4,26% | 314,00 |
| 06.10.2025 | 12,88 | 12,90 | 12,85 | 12,90 | 0,58% | - |
| 03.10.2025 | 12,80 | 12,83 | 12,80 | 12,83 | -0,58% | - |
| 02.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 01.10.2025 | 12,88 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 30.09.2025 | 13,03 | 13,28 | 12,90 | 12,90 | -2,09% | 300,00 |
| 29.09.2025 | 13,15 | 13,20 | 13,15 | 13,18 | 1,35% | - |
| 26.09.2025 | 12,98 | 13,20 | 12,95 | 13,00 | 0,58% | - |
| 25.09.2025 | 12,90 | 12,93 | 12,88 | 12,93 | 1,77% | - |
| 24.09.2025 | 12,65 | 12,93 | 12,65 | 12,70 | -0,78% | 667,00 |
| 23.09.2025 | 13,18 | 13,25 | 12,78 | 12,80 | -3,58% | 65,00 |
| 22.09.2025 | 13,15 | 13,28 | 13,13 | 13,28 | -0,56% | - |
| 19.09.2025 | 13,05 | 13,53 | 13,00 | 13,35 | -1,29% | - |
| 18.09.2025 | 13,55 | 13,55 | 13,53 | 13,53 | 3,44% | - |
| 17.09.2025 | 13,05 | 13,10 | 13,00 | 13,08 | -5,60% | - |
| 15.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,89% | - |
| 12.09.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,18% | - |
| 10.09.2025 | 13,98 | 14,00 | 13,98 | 14,00 | -2,95% | - |
| 08.09.2025 | 14,45 | 14,45 | 14,40 | 14,43 | 1,23% | - |
| 05.09.2025 | 14,23 | 14,35 | 14,18 | 14,25 | 0,88% | - |
| 04.09.2025 | 14,10 | 14,35 | 14,00 | 14,13 | 1,44% | - |
| 03.09.2025 | 14,03 | 14,45 | 13,73 | 13,93 | 0,18% | - |
| 02.09.2025 | 13,85 | 13,93 | 13,53 | 13,90 | -0,36% | - |
| 01.09.2025 | 13,75 | 14,03 | 13,65 | 13,95 | 1,45% | 521,00 |
| 29.08.2025 | 13,93 | 14,25 | 13,10 | 13,75 | -1,43% | 532,00 |
| 28.08.2025 | 14,23 | 14,50 | 13,75 | 13,95 | -1,59% | - |
| 27.08.2025 | 14,25 | 14,45 | 14,18 | 14,18 | -1,56% | 750,00 |
| 26.08.2025 | 14,43 | 14,53 | 14,03 | 14,40 | -0,35% | 342,00 |
| 25.08.2025 | 14,65 | 14,75 | 14,15 | 14,45 | -1,03% | 1,00 |
| 22.08.2025 | 14,55 | 14,68 | 14,50 | 14,60 | 0,69% | 570,00 |
| 21.08.2025 | 14,60 | 14,75 | 14,43 | 14,50 | -0,68% | 30,00 |
| 20.08.2025 | 14,65 | 14,75 | 14,58 | 14,60 | -0,68% | - |
| 19.08.2025 | 14,68 | 14,80 | 14,65 | 14,70 | 0,51% | 249,00 |
| 18.08.2025 | 14,70 | 14,98 | 14,48 | 14,63 | 0,17% | 1.112,00 |
| 15.08.2025 | 14,25 | 14,73 | 14,08 | 14,60 | 2,28% | 2.336,00 |
| 14.08.2025 | 14,68 | 14,75 | 13,60 | 14,28 | -2,73% | 1.264,00 |
| 13.08.2025 | 13,70 | 14,85 | 13,55 | 14,68 | 7,90% | 390,00 |
| 12.08.2025 | 13,60 | 14,23 | 13,58 | 13,60 | 0,00% | 682,00 |
| 11.08.2025 | 13,60 | 13,90 | 13,43 | 13,60 | 0,37% | 1.321,00 |
| 08.08.2025 | 12,75 | 13,55 | 12,68 | 13,55 | 6,69% | 1.199,00 |
| 07.08.2025 | 12,73 | 13,10 | 12,65 | 12,70 | -0,20% | 303,00 |
| 06.08.2025 | 12,03 | 13,15 | 12,00 | 12,73 | 6,49% | 297,00 |
| 05.08.2025 | 11,65 | 12,03 | 11,40 | 11,95 | 2,14% | 275,00 |
| 04.08.2025 | 12,13 | 12,30 | 11,28 | 11,70 | -4,10% | 1.674,00 |
| 01.08.2025 | 12,55 | 12,55 | 11,90 | 12,20 | -1,81% | 1,00 |
| 31.07.2025 | 12,55 | 12,70 | 12,38 | 12,43 | -1,19% | 1,00 |
| 30.07.2025 | 12,65 | 12,73 | 12,55 | 12,58 | -0,59% | 400,00 |
| 29.07.2025 | 12,53 | 12,73 | 12,50 | 12,65 | 0,40% | 6,00 |
| 28.07.2025 | 12,68 | 12,88 | 12,53 | 12,60 | -0,40% | - |
| 25.07.2025 | 12,50 | 12,88 | 12,45 | 12,65 | 0,80% | - |
| 24.07.2025 | 13,08 | 13,08 | 12,50 | 12,55 | -4,02% | - |
| 23.07.2025 | 13,03 | 13,08 | 12,75 | 13,08 | 1,55% | 1.000,00 |
| 22.07.2025 | 12,75 | 13,15 | 12,70 | 12,88 | 0,78% | 428,00 |
| 21.07.2025 | 12,65 | 13,30 | 12,63 | 12,78 | 0,79% | - |
| 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 |