41,493€
2,63%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 40,17 | 41,84 | 39,93 | 41,49 | 2,62% | - |
| 04.02.2025 | 39,29 | 40,53 | 39,05 | 40,43 | 2,74% | 60,00 |
| 03.02.2025 | 39,10 | 40,10 | 38,15 | 39,35 | -2,07% | - |
| 31.01.2025 | 40,64 | 40,92 | 39,94 | 40,18 | -0,61% | - |
| 30.01.2025 | 40,12 | 41,21 | 39,71 | 40,43 | 1,38% | - |
| 29.01.2025 | 39,49 | 42,40 | 38,39 | 39,88 | 2,34% | - |
| 28.01.2025 | 37,50 | 38,97 | 36,78 | 38,97 | 5,08% | 70,00 |
| 27.01.2025 | 41,33 | 41,35 | 36,82 | 37,09 | -12,09% | 161,00 |
| 24.01.2025 | 41,89 | 42,64 | 41,67 | 42,19 | 0,19% | 20,00 |
| 23.01.2025 | 42,46 | 42,53 | 41,33 | 42,11 | -1,33% | - |
| 22.01.2025 | 42,82 | 43,52 | 42,63 | 42,68 | 0,49% | 20,00 |
| 21.01.2025 | 41,71 | 42,68 | 41,24 | 42,47 | 2,91% | 165,00 |
| 20.01.2025 | 41,44 | 41,51 | 41,23 | 41,27 | -0,76% | - |
| 17.01.2025 | 41,25 | 42,15 | 41,18 | 41,58 | 1,03% | - |
| 16.01.2025 | 40,00 | 41,67 | 40,00 | 41,16 | 1,04% | - |
| 15.01.2025 | 39,10 | 40,92 | 38,86 | 40,73 | 4,50% | 50,00 |
| 14.01.2025 | 38,67 | 39,38 | 38,52 | 38,98 | 0,68% | - |
| 13.01.2025 | 39,06 | 39,33 | 38,14 | 38,72 | -1,44% | 95,00 |
| 10.01.2025 | 39,27 | 39,80 | 38,57 | 39,28 | -1,16% | - |
| 09.01.2025 | 39,76 | 39,77 | 39,62 | 39,74 | -0,16% | - |
| 08.01.2025 | 39,94 | 40,10 | 38,99 | 39,81 | 0,13% | - |
| 07.01.2025 | 38,87 | 40,68 | 38,78 | 39,76 | 2,08% | 5,00 |
| 06.01.2025 | 38,97 | 39,58 | 38,76 | 38,95 | 0,37% | 70,00 |
| 03.01.2025 | 37,72 | 38,86 | 37,58 | 38,80 | 3,12% | - |
| 02.01.2025 | 37,20 | 38,11 | 37,10 | 37,63 | 1,55% | - |
| 30.12.2024 | 37,35 | 37,45 | 37,05 | 37,05 | -0,65% | 57,00 |
| 27.12.2024 | 37,88 | 37,95 | 37,19 | 37,30 | 0,39% | - |
| 23.12.2024 | 37,28 | 37,67 | 36,95 | 37,15 | 0,39% | - |
| 20.12.2024 | 36,13 | 37,70 | 35,51 | 37,01 | 1,92% | - |
| 19.12.2024 | 36,51 | 37,32 | 36,08 | 36,31 | -0,95% | - |
| 18.12.2024 | 35,62 | 38,37 | 35,60 | 36,66 | 2,72% | - |
| 17.12.2024 | 36,19 | 36,27 | 35,42 | 35,69 | -1,23% | - |
| 16.12.2024 | 36,53 | 37,04 | 36,13 | 36,13 | -1,14% | - |
| 13.12.2024 | 36,54 | 36,84 | 36,20 | 36,55 | 0,24% | 30,00 |
| 12.12.2024 | 36,54 | 36,64 | 36,05 | 36,46 | 0,21% | - |
| 11.12.2024 | 36,10 | 36,49 | 35,90 | 36,39 | 1,10% | - |
| 10.12.2024 | 36,11 | 36,77 | 35,96 | 35,99 | -0,40% | - |
| 09.12.2024 | 36,69 | 36,82 | 35,93 | 36,14 | -1,36% | - |
| 06.12.2024 | 36,89 | 37,42 | 36,61 | 36,64 | -0,84% | - |
| 05.12.2024 | 37,43 | 37,65 | 36,87 | 36,95 | -1,65% | 82,00 |
| 04.12.2024 | 36,85 | 37,62 | 36,85 | 37,57 | 2,22% | 72,00 |
| 03.12.2024 | 37,40 | 37,55 | 36,68 | 36,75 | -1,57% | - |
| 02.12.2024 | 37,06 | 37,85 | 37,02 | 37,34 | 1,90% | - |
| 29.11.2024 | 36,83 | 37,28 | 36,50 | 36,64 | -0,74% | - |
| 28.11.2024 | 36,90 | 36,98 | 36,84 | 36,92 | 0,59% | - |
| 27.11.2024 | 38,44 | 38,44 | 36,29 | 36,70 | -3,74% | - |
| 26.11.2024 | 39,24 | 39,63 | 38,05 | 38,12 | -2,49% | - |
| 25.11.2024 | 39,61 | 40,35 | 39,01 | 39,10 | -1,44% | - |
| 22.11.2024 | 38,66 | 39,90 | 38,61 | 39,67 | 2,33% | 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% | - |