53,545€
3,83%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 51,54 | 54,00 | 51,46 | 53,50 | 3,73% | 1,00 |
| 14.10.2025 | 50,35 | 52,11 | 49,56 | 51,57 | 1,72% | - |
| 13.10.2025 | 49,56 | 50,93 | 49,45 | 50,70 | 3,69% | 652,00 |
| 10.10.2025 | 51,61 | 52,14 | 48,72 | 48,90 | -5,41% | 1,00 |
| 09.10.2025 | 51,45 | 51,92 | 50,42 | 51,69 | 0,29% | 1,00 |
| 08.10.2025 | 49,32 | 51,57 | 49,15 | 51,54 | 5,14% | - |
| 07.10.2025 | 48,96 | 50,22 | 47,89 | 49,02 | 0,32% | - |
| 06.10.2025 | 48,10 | 49,81 | 48,10 | 48,87 | 1,71% | - |
| 03.10.2025 | 49,69 | 49,99 | 47,65 | 48,05 | -3,77% | - |
| 02.10.2025 | 49,54 | 50,53 | 49,23 | 49,93 | 0,92% | - |
| 01.10.2025 | 49,06 | 49,75 | 48,49 | 49,47 | 0,34% | 20,00 |
| 30.09.2025 | 49,04 | 49,46 | 48,59 | 49,31 | 0,13% | - |
| 29.09.2025 | 48,68 | 49,53 | 48,54 | 49,24 | 1,11% | - |
| 26.09.2025 | 48,37 | 48,89 | 48,12 | 48,70 | 0,68% | 35,00 |
| 25.09.2025 | 49,04 | 49,11 | 46,62 | 48,37 | -1,45% | 34,00 |
| 24.09.2025 | 50,34 | 50,95 | 48,77 | 49,08 | -1,98% | 50,00 |
| 23.09.2025 | 49,99 | 50,65 | 49,86 | 50,07 | 0,04% | - |
| 22.09.2025 | 49,92 | 50,13 | 49,50 | 50,05 | 0,20% | - |
| 19.09.2025 | 49,40 | 49,99 | 49,06 | 49,96 | 1,23% | - |
| 18.09.2025 | 48,12 | 49,38 | 47,72 | 49,35 | 4,65% | 15,00 |
| 17.09.2025 | 48,29 | 48,47 | 46,84 | 47,16 | -2,36% | - |
| 16.09.2025 | 49,13 | 49,18 | 47,86 | 48,29 | -1,84% | - |
| 15.09.2025 | 48,98 | 49,57 | 48,75 | 49,20 | 0,46% | - |
| 12.09.2025 | 49,27 | 49,63 | 48,74 | 48,97 | -0,05% | - |
| 11.09.2025 | 49,68 | 49,96 | 48,96 | 49,00 | -0,62% | 6,00 |
| 10.09.2025 | 47,98 | 49,58 | 47,96 | 49,31 | 2,59% | 34,00 |
| 09.09.2025 | 47,48 | 48,27 | 47,19 | 48,06 | 1,70% | - |
| 08.09.2025 | 47,78 | 48,37 | 47,26 | 47,26 | -0,44% | 100,00 |
| 05.09.2025 | 47,61 | 48,19 | 46,70 | 47,47 | 0,21% | - |
| 04.09.2025 | 46,09 | 47,72 | 46,07 | 47,37 | 2,95% | 27,00 |
| 03.09.2025 | 46,20 | 46,43 | 45,89 | 46,01 | -0,16% | - |
| 02.09.2025 | 45,75 | 46,11 | 44,44 | 46,09 | 0,48% | - |
| 01.09.2025 | 45,84 | 45,90 | 45,63 | 45,87 | 0,02% | - |
| 29.08.2025 | 46,85 | 46,98 | 45,43 | 45,86 | -2,16% | 2,00 |
| 28.08.2025 | 45,88 | 47,00 | 45,49 | 46,87 | 1,47% | 12,00 |
| 27.08.2025 | 46,07 | 46,57 | 45,99 | 46,19 | 0,46% | - |
| 26.08.2025 | 45,49 | 46,47 | 45,35 | 45,98 | 0,66% | 1,00 |
| 25.08.2025 | 44,36 | 45,98 | 44,19 | 45,68 | 3,26% | 150,00 |
| 22.08.2025 | 42,65 | 44,36 | 42,33 | 44,24 | 3,96% | - |
| 21.08.2025 | 42,21 | 42,64 | 41,72 | 42,55 | 0,92% | - |
| 20.08.2025 | 42,40 | 42,89 | 41,01 | 42,17 | -1,28% | - |
| 19.08.2025 | 44,57 | 45,89 | 42,36 | 42,71 | 0,11% | 323,00 |
| 18.08.2025 | 41,96 | 42,74 | 41,84 | 42,67 | 1,92% | - |
| 15.08.2025 | 42,42 | 42,63 | 41,21 | 41,86 | -1,40% | - |
| 14.08.2025 | 42,94 | 43,12 | 42,31 | 42,46 | -1,38% | - |
| 13.08.2025 | 44,38 | 45,51 | 42,46 | 43,05 | -3,06% | - |
| 12.08.2025 | 43,44 | 44,44 | 43,16 | 44,41 | 2,88% | 2,00 |
| 11.08.2025 | 43,18 | 44,13 | 43,07 | 43,17 | -0,18% | - |
| 08.08.2025 | 42,72 | 43,79 | 42,68 | 43,25 | 1,47% | - |
| 07.08.2025 | 42,83 | 43,40 | 42,15 | 42,62 | -0,41% | - |
| 06.08.2025 | 43,80 | 43,83 | 42,67 | 42,79 | -2,00% | 37,00 |
| 05.08.2025 | 44,25 | 44,80 | 43,13 | 43,67 | -0,78% | - |
| 04.08.2025 | 42,99 | 44,12 | 42,83 | 44,01 | 2,65% | - |
| 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% | - |