42,860€
-1,82%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 43,50 | 43,51 | 41,80 | 42,88 | -1,79% | 283,00 |
31.07.2025 | 45,25 | 45,35 | 43,59 | 43,66 | -2,31% | - |
30.07.2025 | 44,94 | 45,89 | 44,58 | 44,69 | -0,32% | - |
29.07.2025 | 43,72 | 45,39 | 43,71 | 44,83 | 2,99% | - |
28.07.2025 | 42,86 | 43,60 | 42,83 | 43,53 | 2,24% | - |
25.07.2025 | 42,36 | 43,18 | 41,94 | 42,58 | 0,73% | - |
24.07.2025 | 46,55 | 47,26 | 41,56 | 42,27 | -7,40% | 23,00 |
23.07.2025 | 44,79 | 45,90 | 44,49 | 45,65 | 2,19% | - |
22.07.2025 | 45,55 | 46,15 | 43,96 | 44,67 | -1,98% | - |
21.07.2025 | 45,70 | 46,09 | 45,22 | 45,57 | -0,18% | - |
18.07.2025 | 45,86 | 46,12 | 45,46 | 45,65 | -0,48% | 158,00 |
17.07.2025 | 44,68 | 46,13 | 44,43 | 45,87 | 2,92% | - |
16.07.2025 | 44,29 | 44,81 | 43,49 | 44,57 | 0,19% | - |
15.07.2025 | 44,69 | 45,12 | 44,43 | 44,49 | -0,20% | - |
14.07.2025 | 44,47 | 44,97 | 44,21 | 44,58 | -0,29% | 58,00 |
11.07.2025 | 44,31 | 44,92 | 44,12 | 44,71 | 0,64% | - |
10.07.2025 | 43,94 | 44,78 | 43,75 | 44,42 | 0,64% | - |
09.07.2025 | 43,96 | 44,56 | 43,82 | 44,14 | 0,93% | - |
08.07.2025 | 43,93 | 44,37 | 43,48 | 43,74 | -0,33% | - |
07.07.2025 | 43,58 | 44,12 | 43,25 | 43,88 | 1,38% | - |
04.07.2025 | 43,78 | 43,78 | 43,15 | 43,28 | -1,65% | - |
03.07.2025 | 43,06 | 44,38 | 43,00 | 44,01 | 2,33% | - |
02.07.2025 | 41,26 | 43,01 | 41,03 | 43,01 | 4,65% | - |
01.07.2025 | 42,27 | 42,48 | 40,85 | 41,09 | -3,08% | - |
30.06.2025 | 42,58 | 42,88 | 42,09 | 42,40 | -0,49% | - |
27.06.2025 | 42,94 | 43,17 | 42,20 | 42,61 | -0,51% | - |
26.06.2025 | 42,06 | 43,00 | 41,96 | 42,83 | 1,97% | - |
25.06.2025 | 41,28 | 42,48 | 41,27 | 42,00 | 1,73% | - |
24.06.2025 | 40,11 | 41,33 | 40,09 | 41,29 | 3,15% | - |
23.06.2025 | 39,91 | 40,34 | 39,51 | 40,03 | 0,15% | - |
20.06.2025 | 40,02 | 40,66 | 39,54 | 39,97 | -0,53% | - |
19.06.2025 | 40,14 | 40,18 | 39,70 | 40,18 | -0,22% | - |
18.06.2025 | 39,64 | 40,62 | 39,36 | 40,27 | 2,29% | 121,00 |
17.06.2025 | 37,82 | 39,66 | 37,52 | 39,37 | 3,68% | - |
16.06.2025 | 37,44 | 38,17 | 37,35 | 37,97 | 1,69% | - |
13.06.2025 | 37,23 | 37,94 | 37,12 | 37,34 | -0,87% | - |
12.06.2025 | 37,76 | 38,08 | 37,02 | 37,67 | -0,86% | - |
11.06.2025 | 38,29 | 38,45 | 37,48 | 37,99 | -0,92% | 340,00 |
10.06.2025 | 38,38 | 38,67 | 37,72 | 38,34 | 0,19% | - |
09.06.2025 | 37,64 | 38,28 | 37,62 | 38,27 | 1,20% | - |
06.06.2025 | 37,34 | 38,04 | 37,33 | 37,82 | 1,68% | - |
05.06.2025 | 37,45 | 37,83 | 36,98 | 37,19 | -0,85% | - |
04.06.2025 | 38,05 | 38,09 | 37,24 | 37,51 | -1,33% | - |
03.06.2025 | 37,02 | 38,04 | 36,82 | 38,02 | 2,74% | - |
02.06.2025 | 36,93 | 37,61 | 36,24 | 37,01 | -0,88% | - |
30.05.2025 | 36,99 | 37,43 | 36,62 | 37,33 | 1,26% | - |
29.05.2025 | 38,20 | 38,26 | 36,57 | 36,87 | -1,00% | - |
28.05.2025 | 37,53 | 37,71 | 36,95 | 37,24 | -0,61% | 1.400,00 |
27.05.2025 | 36,86 | 37,57 | 36,69 | 37,47 | 0,29% | 48,00 |
26.05.2025 | 36,76 | 37,38 | 36,75 | 37,36 | 2,32% | - |
23.05.2025 | 36,55 | 36,64 | 35,76 | 36,52 | -0,59% | - |
22.05.2025 | 36,44 | 37,05 | 36,22 | 36,73 | 0,95% | - |
21.05.2025 | 37,21 | 37,43 | 36,21 | 36,39 | -2,76% | - |
20.05.2025 | 37,16 | 37,76 | 36,92 | 37,42 | 0,55% | - |
19.05.2025 | 36,96 | 37,46 | 36,50 | 37,22 | -1,23% | 144,00 |
16.05.2025 | 37,38 | 37,75 | 37,05 | 37,68 | 0,49% | - |
15.05.2025 | 37,49 | 37,53 | 37,02 | 37,50 | -0,51% | - |
14.05.2025 | 37,51 | 37,86 | 37,16 | 37,69 | 0,66% | - |
13.05.2025 | 36,78 | 37,89 | 36,63 | 37,44 | 1,57% | 4,00 |
12.05.2025 | 35,08 | 37,39 | 35,04 | 36,86 | 7,75% | 69,00 |
09.05.2025 | 34,47 | 34,74 | 34,00 | 34,21 | -0,25% | - |
08.05.2025 | 33,95 | 35,09 | 33,54 | 34,29 | 2,15% | 127,00 |
07.05.2025 | 32,54 | 33,92 | 30,84 | 33,57 | 3,80% | - |
06.05.2025 | 32,14 | 32,52 | 31,32 | 32,34 | 0,05% | - |
05.05.2025 | 32,27 | 32,86 | 31,88 | 32,33 | -0,45% | - |
02.05.2025 | 31,24 | 32,72 | 31,07 | 32,48 | 7,20% | 80,00 |
30.04.2025 | 30,55 | 30,65 | 29,42 | 30,29 | -1,27% | - |
29.04.2025 | 30,85 | 31,02 | 30,37 | 30,68 | -0,24% | - |
28.04.2025 | 30,99 | 31,37 | 30,19 | 30,76 | -0,73% | - |
25.04.2025 | 30,75 | 31,52 | 30,31 | 30,99 | 1,92% | - |
24.04.2025 | 28,98 | 30,45 | 28,80 | 30,40 | 4,51% | - |
23.04.2025 | 28,06 | 30,12 | 28,01 | 29,09 | 6,30% | - |
22.04.2025 | 26,46 | 27,65 | 26,45 | 27,37 | -1,34% | - |
17.04.2025 | 27,48 | 28,03 | 27,11 | 27,74 | 2,15% | 200,00 |
16.04.2025 | 26,92 | 27,68 | 26,54 | 27,15 | -2,29% | - |
15.04.2025 | 26,95 | 28,08 | 26,90 | 27,79 | 2,95% | - |
14.04.2025 | 26,73 | 27,52 | 26,28 | 26,99 | 3,55% | - |
11.04.2025 | 26,45 | 26,58 | 25,17 | 26,07 | -0,82% | - |
10.04.2025 | 28,62 | 28,70 | 25,46 | 26,28 | -8,69% | - |
09.04.2025 | 24,73 | 29,89 | 24,39 | 28,79 | 13,71% | - |
08.04.2025 | 25,88 | 27,52 | 24,78 | 25,32 | -1,22% | 20,00 |
07.04.2025 | 22,48 | 25,89 | 22,11 | 25,63 | 4,74% | 42,00 |
04.04.2025 | 26,44 | 26,63 | 22,95 | 24,47 | -8,02% | - |
03.04.2025 | 29,97 | 30,10 | 26,34 | 26,60 | -15,33% | 300,00 |
02.04.2025 | 30,89 | 31,71 | 30,16 | 31,42 | 1,61% | - |
01.04.2025 | 30,50 | 31,16 | 29,99 | 30,92 | 0,96% | - |
31.03.2025 | 30,41 | 30,66 | 29,68 | 30,63 | 0,18% | - |
28.03.2025 | 31,90 | 32,17 | 30,33 | 30,57 | -5,25% | - |
27.03.2025 | 32,87 | 32,94 | 31,80 | 32,27 | -2,40% | - |
26.03.2025 | 34,28 | 34,28 | 32,66 | 33,06 | -3,57% | - |
25.03.2025 | 34,68 | 34,87 | 33,75 | 34,28 | -0,91% | 42,00 |
24.03.2025 | 33,83 | 34,89 | 33,82 | 34,60 | 2,50% | 100,00 |
21.03.2025 | 33,33 | 33,90 | 32,56 | 33,75 | 1,62% | - |
20.03.2025 | 33,23 | 34,22 | 32,81 | 33,22 | 0,48% | - |
19.03.2025 | 31,89 | 33,31 | 31,83 | 33,06 | 4,32% | 30,00 |
18.03.2025 | 32,25 | 32,31 | 31,51 | 31,69 | -1,81% | - |
17.03.2025 | 31,17 | 32,60 | 31,15 | 32,27 | 2,43% | - |
14.03.2025 | 31,22 | 31,88 | 31,01 | 31,51 | 0,58% | - |
13.03.2025 | 31,45 | 32,02 | 30,89 | 31,32 | -1,21% | - |
12.03.2025 | 30,96 | 32,56 | 30,92 | 31,71 | 3,16% | - |