52,565€
4,26%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 50,46 | 53,15 | 50,24 | 52,19 | 3,52% | - |
| 03.12.2025 | 49,51 | 50,63 | 48,67 | 50,42 | 2,02% | - |
| 02.12.2025 | 48,77 | 49,84 | 48,40 | 49,42 | 1,27% | 16,00 |
| 01.12.2025 | 50,13 | 50,47 | 48,73 | 48,80 | -3,29% | - |
| 28.11.2025 | 50,69 | 51,01 | 50,04 | 50,46 | 0,16% | 28,00 |
| 27.11.2025 | 50,39 | 50,50 | 50,34 | 50,38 | -0,42% | - |
| 26.11.2025 | 49,80 | 51,39 | 49,73 | 50,60 | 2,53% | - |
| 25.11.2025 | 49,50 | 49,87 | 48,47 | 49,35 | 0,11% | - |
| 24.11.2025 | 48,35 | 49,57 | 47,78 | 49,29 | 2,92% | - |
| 21.11.2025 | 47,34 | 47,99 | 46,18 | 47,89 | 0,78% | 40,00 |
| 20.11.2025 | 51,63 | 52,33 | 47,47 | 47,52 | -6,19% | 48,00 |
| 19.11.2025 | 49,64 | 51,44 | 49,59 | 50,66 | 2,03% | 59,00 |
| 18.11.2025 | 50,04 | 50,65 | 49,41 | 49,65 | -2,08% | 44,00 |
| 17.11.2025 | 51,97 | 52,56 | 50,21 | 50,70 | -1,80% | - |
| 14.11.2025 | 51,11 | 52,63 | 49,00 | 51,63 | 0,59% | 10,00 |
| 13.11.2025 | 54,43 | 54,68 | 50,67 | 51,33 | -5,98% | - |
| 12.11.2025 | 53,32 | 55,33 | 53,29 | 54,59 | 2,31% | - |
| 11.11.2025 | 55,10 | 55,10 | 53,07 | 53,36 | -2,98% | 30,00 |
| 10.11.2025 | 54,88 | 56,09 | 54,61 | 55,00 | 1,90% | - |
| 07.11.2025 | 55,07 | 55,12 | 52,48 | 53,97 | -1,61% | - |
| 06.11.2025 | 56,58 | 57,28 | 54,47 | 54,86 | -3,52% | 1,00 |
| 05.11.2025 | 53,78 | 56,93 | 53,30 | 56,86 | 5,89% | - |
| 04.11.2025 | 54,76 | 55,14 | 53,60 | 53,69 | -2,96% | 16,00 |
| 03.11.2025 | 54,34 | 55,60 | 54,31 | 55,33 | 2,19% | - |
| 31.10.2025 | 55,64 | 56,53 | 53,69 | 54,14 | -2,17% | - |
| 30.10.2025 | 56,91 | 57,72 | 55,28 | 55,34 | -1,98% | 25,00 |
| 29.10.2025 | 56,10 | 57,85 | 50,85 | 56,46 | 2,37% | 212,00 |
| 28.10.2025 | 56,06 | 57,44 | 54,26 | 55,15 | -2,27% | 5,00 |
| 27.10.2025 | 56,15 | 56,58 | 55,25 | 56,43 | 1,93% | 30,00 |
| 24.10.2025 | 55,32 | 56,34 | 55,15 | 55,36 | 0,22% | - |
| 23.10.2025 | 52,98 | 55,40 | 52,76 | 55,24 | 4,27% | - |
| 22.10.2025 | 53,68 | 54,89 | 51,86 | 52,98 | -1,76% | 1,00 |
| 21.10.2025 | 54,00 | 54,30 | 53,43 | 53,93 | 0,03% | - |
| 20.10.2025 | 53,54 | 54,24 | 53,29 | 53,92 | 1,13% | 20,00 |
| 17.10.2025 | 53,68 | 54,76 | 52,17 | 53,31 | -2,01% | - |
| 16.10.2025 | 54,76 | 55,52 | 53,50 | 54,41 | -0,36% | 87,00 |
| 15.10.2025 | 51,54 | 54,66 | 51,46 | 54,60 | 5,88% | 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 |