14,250€
-0,87%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,38 | 14,40 | 14,38 | 14,38 | 0,00% | - |
| 21.05.2026 | 14,38 | 14,40 | 14,38 | 14,38 | 1,05% | - |
| 20.05.2026 | 14,25 | 14,25 | 14,20 | 14,23 | -0,70% | - |
| 19.05.2026 | 14,43 | 14,43 | 14,30 | 14,33 | -1,72% | - |
| 18.05.2026 | 14,53 | 14,60 | 14,53 | 14,58 | -0,34% | - |
| 15.05.2026 | 14,55 | 14,63 | 14,55 | 14,63 | 0,69% | - |
| 14.05.2026 | 14,48 | 14,53 | 14,48 | 14,53 | 1,22% | - |
| 13.05.2026 | 14,33 | 14,38 | 14,30 | 14,35 | 0,00% | - |
| 12.05.2026 | 14,33 | 14,35 | 14,33 | 14,35 | -1,37% | - |
| 11.05.2026 | 14,48 | 14,55 | 14,48 | 14,55 | 0,69% | - |
| 08.05.2026 | 14,43 | 14,45 | 14,43 | 14,45 | 0,87% | - |
| 07.05.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,17% | 500,00 |
| 06.05.2026 | 14,25 | 14,65 | 14,13 | 14,30 | 1,42% | 350,00 |
| 05.05.2026 | 13,95 | 14,10 | 13,95 | 14,10 | 1,26% | - |
| 04.05.2026 | 13,88 | 13,95 | 13,80 | 13,93 | -2,11% | - |
| 30.04.2026 | 14,23 | 14,23 | 14,18 | 14,23 | 1,97% | - |
| 29.04.2026 | 13,98 | 14,03 | 13,93 | 13,95 | -0,71% | - |
| 28.04.2026 | 14,10 | 14,10 | 14,03 | 14,05 | 0,00% | - |
| 27.04.2026 | 14,03 | 14,05 | 13,98 | 14,05 | 0,00% | - |
| 24.04.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 0,54% | - |
| 23.04.2026 | 14,08 | 14,08 | 13,98 | 13,98 | -2,61% | - |
| 22.04.2026 | 14,33 | 14,35 | 14,30 | 14,35 | 2,68% | - |
| 21.04.2026 | 14,03 | 14,03 | 13,98 | 13,98 | -2,44% | - |
| 20.04.2026 | 14,38 | 14,38 | 14,28 | 14,33 | -0,69% | - |
| 17.04.2026 | 14,38 | 14,43 | 14,38 | 14,43 | 0,17% | - |
| 16.04.2026 | 14,28 | 14,65 | 14,25 | 14,40 | 3,04% | 2.650,00 |
| 15.04.2026 | 14,00 | 14,00 | 13,98 | 13,98 | -0,71% | - |
| 14.04.2026 | 14,13 | 14,13 | 14,08 | 14,08 | 0,54% | - |
| 13.04.2026 | 13,75 | 14,08 | 13,70 | 14,00 | 0,18% | 186,00 |
| 10.04.2026 | 13,95 | 13,98 | 13,95 | 13,98 | -1,76% | - |
| 09.04.2026 | 14,13 | 14,28 | 14,13 | 14,23 | -1,56% | - |
| 08.04.2026 | 14,03 | 14,45 | 14,03 | 14,45 | 3,03% | - |
| 07.04.2026 | 14,10 | 14,10 | 13,78 | 14,03 | 0,18% | - |
| 02.04.2026 | 13,83 | 14,30 | 13,75 | 14,00 | -0,88% | 850,00 |
| 01.04.2026 | 13,53 | 14,13 | 13,48 | 14,13 | 5,81% | - |
| 31.03.2026 | 13,38 | 13,38 | 13,28 | 13,35 | -1,84% | - |
| 30.03.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -2,16% | - |
| 27.03.2026 | 13,88 | 13,93 | 13,88 | 13,90 | 2,96% | - |
| 26.03.2026 | 13,63 | 13,63 | 13,48 | 13,50 | 1,50% | - |
| 25.03.2026 | 13,33 | 13,33 | 13,30 | 13,30 | -1,66% | - |
| 24.03.2026 | 12,85 | 13,65 | 12,85 | 13,53 | 3,64% | - |
| 23.03.2026 | 13,05 | 13,05 | 13,00 | 13,05 | -2,97% | - |
| 20.03.2026 | 13,48 | 13,48 | 13,45 | 13,45 | 4,26% | - |
| 19.03.2026 | 12,98 | 12,98 | 12,90 | 12,90 | -4,44% | - |
| 18.03.2026 | 13,43 | 13,58 | 13,43 | 13,50 | 1,12% | - |
| 17.03.2026 | 13,33 | 13,35 | 13,33 | 13,35 | -5,49% | - |
| 16.03.2026 | 14,13 | 14,13 | 13,85 | 14,13 | 1,62% | - |
| 13.03.2026 | 14,08 | 14,08 | 13,90 | 13,90 | 0,54% | - |
| 12.03.2026 | 14,08 | 14,10 | 13,83 | 13,83 | -2,98% | - |
| 11.03.2026 | 13,53 | 14,50 | 13,30 | 14,25 | 8,57% | 300,00 |
| 10.03.2026 | 12,60 | 13,18 | 12,45 | 13,13 | 0,77% | - |
| 09.03.2026 | 12,45 | 13,03 | 12,45 | 13,03 | -1,14% | - |
| 06.03.2026 | 13,23 | 13,23 | 13,18 | 13,18 | -1,86% | - |
| 05.03.2026 | 13,43 | 13,45 | 13,43 | 13,43 | 3,67% | - |
| 04.03.2026 | 12,95 | 12,95 | 12,90 | 12,95 | -3,54% | - |
| 03.03.2026 | 13,48 | 13,48 | 13,43 | 13,43 | -1,10% | - |
| 02.03.2026 | 13,58 | 13,60 | 13,55 | 13,58 | -0,73% | - |
| 27.02.2026 | 13,63 | 13,68 | 13,63 | 13,68 | -0,36% | - |
| 26.02.2026 | 13,78 | 13,78 | 13,73 | 13,73 | -0,36% | - |
| 25.02.2026 | 13,78 | 13,85 | 13,75 | 13,78 | -0,90% | - |
| 24.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,18% | - |
| 23.02.2026 | 13,93 | 13,93 | 13,88 | 13,88 | -0,36% | - |
| 20.02.2026 | 13,93 | 13,95 | 13,93 | 13,93 | 0,72% | - |
| 19.02.2026 | 13,88 | 13,88 | 13,83 | 13,83 | 1,10% | - |
| 18.02.2026 | 13,65 | 13,68 | 13,65 | 13,68 | 0,00% | - |
| 17.02.2026 | 13,63 | 13,68 | 13,63 | 13,68 | -0,18% | - |
| 16.02.2026 | 13,78 | 13,83 | 13,63 | 13,70 | -0,36% | 976,00 |
| 13.02.2026 | 13,78 | 13,78 | 13,70 | 13,75 | -0,18% | - |
| 12.02.2026 | 13,83 | 13,83 | 13,78 | 13,78 | 0,73% | - |
| 11.02.2026 | 13,65 | 13,68 | 13,65 | 13,68 | 0,18% | - |
| 10.02.2026 | 13,63 | 13,65 | 13,63 | 13,65 | -0,55% | - |
| 09.02.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,18% | - |
| 06.02.2026 | 13,63 | 13,80 | 13,58 | 13,70 | -0,36% | - |
| 05.02.2026 | 13,78 | 13,78 | 13,75 | 13,75 | -0,72% | - |
| 04.02.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 0,18% | - |
| 03.02.2026 | 13,65 | 13,83 | 13,63 | 13,83 | 1,65% | - |
| 02.02.2026 | 13,58 | 13,63 | 13,58 | 13,60 | -1,45% | - |
| 30.01.2026 | 13,78 | 13,80 | 13,78 | 13,80 | 1,28% | - |
| 29.01.2026 | 13,63 | 13,63 | 13,58 | 13,63 | -0,37% | - |
| 28.01.2026 | 13,73 | 13,73 | 13,68 | 13,68 | -0,55% | - |
| 27.01.2026 | 13,78 | 13,78 | 13,75 | 13,75 | 0,73% | - |
| 26.01.2026 | 13,58 | 13,73 | 13,55 | 13,65 | 0,55% | - |
| 23.01.2026 | 13,33 | 13,63 | 13,33 | 13,58 | 0,56% | 200,00 |
| 22.01.2026 | 13,33 | 13,58 | 13,25 | 13,50 | 4,65% | 1.471,00 |
| 21.01.2026 | 12,83 | 12,93 | 12,83 | 12,90 | -1,53% | 326,00 |
| 20.01.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -0,19% | - |
| 19.01.2026 | 13,63 | 13,85 | 13,03 | 13,13 | -3,49% | 1.400,00 |
| 16.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 15.01.2026 | 13,83 | 13,88 | 13,68 | 13,70 | -0,36% | 6,00 |
| 14.01.2026 | 13,73 | 13,75 | 13,73 | 13,75 | -0,18% | - |
| 13.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,36% | - |
| 12.01.2026 | 13,88 | 13,88 | 13,83 | 13,83 | -0,36% | - |
| 09.01.2026 | 13,90 | 13,90 | 13,85 | 13,88 | 1,28% | - |
| 08.01.2026 | 13,63 | 13,78 | 13,60 | 13,70 | -1,62% | - |
| 07.01.2026 | 13,90 | 13,93 | 13,88 | 13,93 | 0,18% | - |
| 06.01.2026 | 14,23 | 14,23 | 13,68 | 13,90 | -2,80% | 1.070,00 |
| 05.01.2026 | 14,33 | 14,33 | 14,28 | 14,30 | 2,14% | - |
| 02.01.2026 | 13,98 | 14,20 | 13,98 | 14,00 | 1,45% | - |
| 30.12.2025 | 13,83 | 13,83 | 13,80 | 13,80 | -0,18% | - |
| 29.12.2025 | 13,50 | 14,23 | 13,23 | 13,83 | 2,79% | 1.504,00 |