38,948€
0,48%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,66 | 39,13 | 38,61 | 38,98 | 0,56% | 60,00 |
| 21.11.2024 | 37,91 | 39,59 | 37,57 | 38,76 | 2,19% | 35,00 |
| 20.11.2024 | 37,66 | 38,50 | 37,44 | 37,93 | 7,63% | 50,00 |
| 19.11.2024 | 35,12 | 35,53 | 34,52 | 35,25 | 0,76% | - |
| 18.11.2024 | 35,44 | 35,78 | 34,72 | 34,98 | -0,99% | - |
| 15.11.2024 | 35,43 | 35,68 | 34,92 | 35,33 | -1,23% | 30,00 |
| 14.11.2024 | 36,24 | 36,44 | 35,56 | 35,77 | -0,20% | - |
| 13.11.2024 | 36,03 | 36,29 | 35,55 | 35,84 | 0,30% | - |
| 12.11.2024 | 36,56 | 36,80 | 35,60 | 35,74 | -2,55% | - |
| 11.11.2024 | 37,56 | 38,10 | 36,29 | 36,67 | -2,06% | - |
| 08.11.2024 | 37,41 | 37,63 | 36,68 | 37,44 | 1,09% | - |
| 07.11.2024 | 36,38 | 37,08 | 35,95 | 37,04 | 2,07% | - |
| 06.11.2024 | 34,26 | 36,50 | 33,98 | 36,29 | 9,08% | - |
| 05.11.2024 | 32,61 | 33,39 | 32,26 | 33,27 | 2,89% | - |
| 04.11.2024 | 32,60 | 33,14 | 32,13 | 32,33 | -1,28% | - |
| 01.11.2024 | 31,95 | 32,93 | 31,90 | 32,75 | 2,79% | - |
| 31.10.2024 | 31,87 | 32,99 | 31,71 | 31,87 | -0,74% | - |
| 30.10.2024 | 32,16 | 34,03 | 29,15 | 32,10 | 0,08% | - |
| 29.10.2024 | 32,67 | 32,91 | 31,87 | 32,08 | -2,36% | - |
| 28.10.2024 | 32,82 | 33,06 | 32,49 | 32,85 | 0,79% | - |
| 25.10.2024 | 32,55 | 32,92 | 32,24 | 32,60 | 0,86% | - |
| 24.10.2024 | 31,84 | 32,39 | 31,74 | 32,32 | 2,17% | - |
| 23.10.2024 | 31,53 | 32,05 | 31,23 | 31,63 | -0,26% | - |
| 22.10.2024 | 32,06 | 32,07 | 31,55 | 31,71 | -0,18% | - |
| 21.10.2024 | 32,35 | 32,40 | 31,66 | 31,77 | -1,03% | - |
| 18.10.2024 | 31,96 | 32,79 | 31,95 | 32,10 | -0,30% | - |
| 17.10.2024 | 31,43 | 32,34 | 31,42 | 32,20 | 1,88% | - |
| 16.10.2024 | 31,53 | 31,89 | 31,29 | 31,60 | 0,04% | - |
| 15.10.2024 | 32,42 | 32,80 | 31,50 | 31,59 | -2,71% | - |
| 14.10.2024 | 32,54 | 32,83 | 31,96 | 32,47 | 0,99% | - |
| 11.10.2024 | 31,19 | 32,19 | 30,98 | 32,15 | 3,32% | - |
| 10.10.2024 | 31,35 | 31,37 | 30,48 | 31,12 | 0,08% | - |
| 09.10.2024 | 30,50 | 31,26 | 30,24 | 31,10 | 1,76% | - |
| 08.10.2024 | 30,63 | 30,78 | 30,44 | 30,56 | -0,37% | - |
| 07.10.2024 | 30,47 | 30,78 | 30,21 | 30,67 | 0,66% | - |
| 04.10.2024 | 29,91 | 30,50 | 29,54 | 30,47 | 1,87% | - |
| 03.10.2024 | 29,74 | 29,91 | 29,22 | 29,91 | 1,00% | - |
| 02.10.2024 | 29,62 | 30,19 | 29,21 | 29,61 | 0,32% | - |
| 01.10.2024 | 29,99 | 30,22 | 29,36 | 29,52 | -1,62% | - |
| 30.09.2024 | 29,97 | 30,23 | 29,70 | 30,01 | -0,17% | - |
| 27.09.2024 | 30,41 | 30,81 | 29,77 | 30,06 | -1,13% | - |
| 26.09.2024 | 28,86 | 30,79 | 28,78 | 30,40 | 6,79% | - |
| 25.09.2024 | 28,54 | 28,82 | 28,29 | 28,47 | -1,15% | - |
| 24.09.2024 | 29,52 | 29,87 | 28,75 | 28,80 | -2,24% | - |
| 23.09.2024 | 29,34 | 29,86 | 29,18 | 29,46 | -0,10% | - |
| 20.09.2024 | 29,12 | 29,59 | 28,71 | 29,49 | 1,55% | - |
| 19.09.2024 | 28,35 | 29,32 | 28,33 | 29,04 | 3,57% | - |
| 18.09.2024 | 28,07 | 28,53 | 27,58 | 28,04 | 0,85% | - |
| 17.09.2024 | 26,87 | 27,86 | 26,74 | 27,81 | 3,34% | - |
| 16.09.2024 | 26,87 | 27,05 | 26,34 | 26,91 | -0,29% | - |
| 13.09.2024 | 26,72 | 27,26 | 26,63 | 26,99 | 0,78% | - |
| 12.09.2024 | 27,14 | 27,39 | 26,69 | 26,78 | -1,93% | - |
| 11.09.2024 | 25,84 | 27,32 | 25,61 | 27,30 | 5,91% | 144,00 |
| 10.09.2024 | 26,22 | 26,56 | 25,64 | 25,78 | -0,96% | - |
| 09.09.2024 | 26,65 | 27,82 | 25,67 | 26,03 | -0,57% | - |
| 06.09.2024 | 27,56 | 27,57 | 26,12 | 26,18 | -4,26% | - |
| 05.09.2024 | 27,63 | 27,85 | 27,28 | 27,35 | -1,46% | - |
| 04.09.2024 | 27,36 | 27,83 | 27,24 | 27,75 | 0,51% | - |
| 03.09.2024 | 29,29 | 29,42 | 27,49 | 27,61 | -6,11% | - |
| 02.09.2024 | 29,36 | 29,44 | 29,21 | 29,41 | -0,08% | - |
| 30.08.2024 | 29,31 | 29,66 | 29,11 | 29,43 | 0,74% | - |
| 29.08.2024 | 28,56 | 29,75 | 28,54 | 29,22 | 1,51% | - |
| 28.08.2024 | 28,88 | 29,22 | 28,72 | 28,78 | -0,09% | - |
| 27.08.2024 | 29,10 | 29,15 | 28,66 | 28,81 | -0,87% | - |
| 26.08.2024 | 29,38 | 29,70 | 29,05 | 29,06 | 2,34% | 300,00 |
| 22.08.2024 | 28,47 | 28,95 | 28,38 | 28,39 | -0,60% | - |
| 21.08.2024 | 28,29 | 28,93 | 28,11 | 28,56 | 0,88% | - |
| 20.08.2024 | 28,55 | 28,97 | 28,26 | 28,31 | -1,80% | - |
| 19.08.2024 | 28,55 | 28,94 | 28,46 | 28,83 | 0,53% | - |
| 16.08.2024 | 27,56 | 29,35 | 27,56 | 28,68 | -0,61% | - |
| 15.08.2024 | 27,68 | 29,02 | 27,63 | 28,86 | 4,24% | - |
| 14.08.2024 | 27,62 | 27,91 | 27,34 | 27,68 | 0,09% | - |
| 13.08.2024 | 27,10 | 27,93 | 27,08 | 27,66 | 2,35% | - |
| 12.08.2024 | 26,90 | 27,20 | 26,71 | 27,02 | 0,84% | - |
| 09.08.2024 | 26,59 | 26,88 | 26,24 | 26,80 | 0,80% | 90,00 |
| 08.08.2024 | 25,66 | 26,64 | 25,52 | 26,58 | 3,34% | - |
| 07.08.2024 | 26,59 | 26,93 | 25,70 | 25,72 | -2,22% | - |
| 06.08.2024 | 26,17 | 26,66 | 25,81 | 26,31 | 2,40% | - |
| 05.08.2024 | 26,00 | 26,00 | 23,83 | 25,69 | -1,85% | - |
| 02.08.2024 | 29,32 | 29,32 | 25,93 | 26,18 | -7,78% | 60,00 |
| 01.08.2024 | 29,91 | 30,15 | 28,33 | 28,38 | -4,37% | - |
| 31.07.2024 | 29,27 | 30,22 | 29,21 | 29,68 | 2,52% | 150,00 |
| 30.07.2024 | 29,39 | 29,62 | 28,58 | 28,95 | -1,46% | - |
| 29.07.2024 | 29,68 | 30,14 | 29,09 | 29,38 | -0,33% | - |
| 26.07.2024 | 28,63 | 29,98 | 28,46 | 29,48 | 3,08% | - |
| 25.07.2024 | 29,31 | 29,96 | 27,85 | 28,60 | -2,26% | - |
| 24.07.2024 | 27,18 | 30,53 | 27,08 | 29,26 | 6,97% | - |
| 23.07.2024 | 26,99 | 27,61 | 26,93 | 27,35 | 0,96% | - |
| 22.07.2024 | 26,77 | 27,22 | 26,58 | 27,09 | 1,43% | - |
| 19.07.2024 | 26,93 | 27,05 | 26,45 | 26,71 | -0,16% | - |
| 18.07.2024 | 28,51 | 28,66 | 26,55 | 26,75 | -5,36% | - |
| 17.07.2024 | 29,04 | 29,05 | 28,03 | 28,27 | -3,12% | - |
| 16.07.2024 | 27,88 | 29,20 | 27,72 | 29,18 | 4,98% | - |
| 15.07.2024 | 28,00 | 28,49 | 27,74 | 27,79 | -0,26% | - |
| 12.07.2024 | 27,71 | 28,22 | 27,40 | 27,86 | 0,50% | 200,00 |
| 11.07.2024 | 27,59 | 28,09 | 27,55 | 27,73 | 0,35% | - |
| 10.07.2024 | 27,28 | 27,67 | 26,99 | 27,63 | 1,84% | - |
| 09.07.2024 | 27,47 | 27,71 | 27,09 | 27,13 | -0,91% | - |
| 08.07.2024 | 27,12 | 27,66 | 27,11 | 27,38 | 0,76% | - |
| 05.07.2024 | 27,86 | 28,16 | 27,16 | 27,17 | -1,69% | 150,00 |