49,500$
-0,72%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,70 | 50,03 | 48,30 | 49,50 | -0,72% | 3.791.942,00 |
| 31.07.2025 | 51,32 | 51,76 | 49,76 | 49,86 | -2,37% | 5.013.039,00 |
| 30.07.2025 | 51,89 | 52,66 | 50,91 | 51,07 | -1,41% | 4.322.266,00 |
| 29.07.2025 | 50,71 | 52,36 | 50,70 | 51,80 | 2,59% | 6.131.074,00 |
| 28.07.2025 | 50,18 | 50,73 | 49,91 | 50,49 | 1,00% | 3.256.931,00 |
| 25.07.2025 | 49,67 | 50,04 | 49,19 | 49,99 | 0,64% | 3.960.056,00 |
| 24.07.2025 | 50,53 | 51,70 | 48,95 | 49,67 | -7,68% | 8.666.412,00 |
| 23.07.2025 | 53,00 | 53,97 | 53,00 | 53,80 | 2,57% | 5.843.821,00 |
| 22.07.2025 | 53,24 | 53,48 | 51,40 | 52,45 | -1,58% | 4.623.419,00 |
| 21.07.2025 | 53,13 | 53,91 | 52,72 | 53,29 | 0,43% | 4.419.236,00 |
| 18.07.2025 | 53,29 | 53,75 | 52,90 | 53,06 | -0,23% | 3.851.749,00 |
| 17.07.2025 | 51,95 | 53,43 | 51,95 | 53,18 | 2,57% | 3.268.753,00 |
| 16.07.2025 | 51,54 | 51,91 | 50,89 | 51,85 | 0,56% | 3.174.324,00 |
| 15.07.2025 | 52,45 | 52,45 | 51,53 | 51,56 | -0,77% | 3.003.163,00 |
| 14.07.2025 | 52,05 | 52,47 | 51,60 | 51,96 | -0,44% | 2.652.891,00 |
| 11.07.2025 | 51,85 | 52,54 | 51,80 | 52,19 | 0,50% | 2.857.409,00 |
| 10.07.2025 | 52,19 | 52,20 | 51,06 | 51,93 | 0,48% | 4.336.371,00 |
| 09.07.2025 | 51,48 | 52,17 | 51,34 | 51,68 | 0,80% | 3.893.524,00 |
| 08.07.2025 | 51,73 | 52,00 | 50,83 | 51,27 | -0,37% | 3.365.738,00 |
| 07.07.2025 | 51,06 | 51,81 | 50,81 | 51,46 | -0,44% | 3.133.849,00 |
| 03.07.2025 | 50,72 | 52,17 | 50,72 | 51,69 | 1,81% | 2.764.362,00 |
| 02.07.2025 | 48,71 | 50,77 | 48,51 | 50,77 | 4,71% | 4.646.114,00 |
| 01.07.2025 | 49,63 | 49,95 | 48,16 | 48,49 | -2,82% | 5.247.201,00 |
| 30.06.2025 | 49,96 | 50,15 | 49,31 | 49,89 | 0,00% | 3.712.986,00 |
| 27.06.2025 | 50,46 | 50,62 | 49,38 | 49,89 | -0,40% | 29.735.572,00 |
| 26.06.2025 | 49,41 | 50,61 | 49,11 | 50,09 | 2,18% | 5.114.465,00 |
| 25.06.2025 | 48,38 | 49,44 | 48,09 | 49,02 | 2,32% | 4.232.592,00 |
| 24.06.2025 | 46,78 | 48,03 | 46,64 | 47,91 | 3,37% | 3.814.976,00 |
| 23.06.2025 | 45,59 | 46,48 | 45,31 | 46,35 | 0,67% | 2.758.367,00 |
| 20.06.2025 | 46,50 | 46,73 | 45,60 | 46,04 | -0,30% | 6.050.417,00 |
| 18.06.2025 | 45,33 | 46,90 | 45,33 | 46,18 | 2,01% | 5.224.171,00 |
| 17.06.2025 | 43,70 | 45,84 | 43,62 | 45,27 | 3,10% | 6.403.292,00 |
| 16.06.2025 | 43,36 | 44,21 | 43,15 | 43,91 | 1,81% | 3.015.586,00 |
| 13.06.2025 | 42,91 | 43,84 | 42,83 | 43,13 | -1,01% | 3.086.432,00 |
| 12.06.2025 | 43,18 | 44,10 | 43,05 | 43,57 | -0,16% | 4.150.986,00 |
| 11.06.2025 | 43,76 | 44,03 | 43,07 | 43,64 | -0,50% | 4.096.056,00 |
| 10.06.2025 | 44,22 | 44,27 | 43,09 | 43,86 | 0,32% | 3.686.378,00 |
| 09.06.2025 | 43,14 | 43,76 | 42,89 | 43,72 | 1,51% | 3.827.443,00 |
| 06.06.2025 | 43,00 | 43,35 | 42,60 | 43,07 | 1,20% | 2.318.564,00 |
| 05.06.2025 | 42,99 | 43,25 | 42,31 | 42,56 | -0,49% | 2.958.988,00 |
| 04.06.2025 | 43,38 | 43,40 | 42,56 | 42,77 | -1,04% | 2.612.007,00 |
| 03.06.2025 | 42,38 | 43,25 | 42,33 | 43,22 | 1,98% | 3.075.078,00 |
| 02.06.2025 | 42,22 | 42,44 | 41,43 | 42,38 | 0,45% | 2.588.590,00 |
| 30.05.2025 | 41,57 | 42,50 | 41,55 | 42,19 | 0,60% | 4.403.175,00 |
| 29.05.2025 | 42,61 | 42,70 | 41,54 | 41,94 | -0,33% | 3.584.687,00 |
| 28.05.2025 | 42,55 | 42,61 | 41,94 | 42,08 | -0,94% | 2.537.716,00 |
| 27.05.2025 | 42,01 | 42,61 | 41,70 | 42,48 | 2,41% | 4.001.740,00 |
| 23.05.2025 | 40,65 | 41,53 | 40,15 | 41,48 | 0,10% | 2.822.073,00 |
| 22.05.2025 | 41,06 | 41,80 | 40,95 | 41,44 | 0,63% | 3.532.796,00 |
| 21.05.2025 | 41,98 | 42,46 | 41,04 | 41,18 | -2,58% | 3.767.691,00 |
| 20.05.2025 | 41,75 | 42,50 | 41,75 | 42,27 | 1,25% | 3.747.243,00 |
| 19.05.2025 | 41,16 | 42,09 | 41,00 | 41,75 | -0,64% | 2.537.568,00 |
| 16.05.2025 | 41,68 | 42,07 | 41,46 | 42,02 | 0,17% | 2.653.959,00 |
| 15.05.2025 | 41,55 | 42,07 | 41,32 | 41,95 | -0,26% | 2.913.822,00 |
| 14.05.2025 | 41,85 | 42,49 | 41,76 | 42,06 | 0,50% | 3.627.615,00 |
| 13.05.2025 | 41,04 | 42,34 | 41,00 | 41,85 | 2,37% | 4.983.453,00 |
| 12.05.2025 | 40,01 | 41,50 | 39,82 | 40,88 | 6,24% | 8.568.068,00 |
| 09.05.2025 | 38,78 | 39,28 | 38,30 | 38,48 | -0,10% | 3.667.878,00 |
| 08.05.2025 | 38,48 | 39,39 | 37,93 | 38,52 | 1,50% | 5.215.192,00 |
| 07.05.2025 | 36,82 | 38,55 | 34,94 | 37,95 | 3,21% | 8.514.564,00 |
| 06.05.2025 | 36,15 | 36,98 | 35,77 | 36,77 | 0,49% | 5.216.639,00 |
| 05.05.2025 | 36,42 | 37,25 | 36,22 | 36,59 | -0,39% | 3.597.646,00 |
| 02.05.2025 | 36,10 | 36,99 | 35,75 | 36,74 | 3,92% | 3.230.280,00 |
| 01.05.2025 | 35,18 | 36,09 | 35,08 | 35,35 | 3,03% | 3.962.780,00 |
| 30.04.2025 | 33,78 | 34,45 | 33,35 | 34,31 | -1,63% | 4.287.968,00 |
| 29.04.2025 | 35,34 | 35,82 | 34,62 | 34,88 | -0,60% | 3.307.327,00 |
| 28.04.2025 | 35,36 | 35,71 | 34,44 | 35,09 | -0,37% | 4.334.186,00 |
| 25.04.2025 | 34,38 | 35,82 | 34,34 | 35,22 | 1,62% | 4.124.393,00 |
| 24.04.2025 | 33,02 | 35,00 | 32,94 | 34,66 | 5,19% | 3.793.125,00 |
| 23.04.2025 | 32,96 | 34,24 | 32,70 | 32,95 | 5,37% | 3.763.214,00 |
| 22.04.2025 | 31,11 | 31,65 | 30,95 | 31,27 | 2,42% | 2.659.377,00 |
| 21.04.2025 | 31,28 | 31,58 | 30,05 | 30,53 | -3,20% | 2.240.169,00 |
| 17.04.2025 | 31,00 | 31,89 | 30,84 | 31,54 | 1,97% | 4.606.797,00 |
| 16.04.2025 | 30,52 | 31,44 | 30,25 | 30,93 | -1,40% | 2.599.459,00 |
| 15.04.2025 | 30,40 | 31,69 | 30,40 | 31,37 | 2,35% | 2.632.015,00 |
| 14.04.2025 | 30,90 | 31,27 | 30,20 | 30,65 | 3,58% | 3.514.854,00 |
| 11.04.2025 | 29,06 | 29,91 | 28,62 | 29,59 | 0,48% | 3.827.017,00 |
| 10.04.2025 | 29,79 | 30,54 | 28,50 | 29,45 | -6,72% | 4.386.059,00 |
| 09.04.2025 | 27,68 | 32,72 | 27,45 | 31,57 | 13,56% | 7.638.115,00 |
| 08.04.2025 | 29,40 | 30,22 | 27,14 | 27,80 | -0,89% | 5.717.713,00 |
| 07.04.2025 | 25,28 | 28,34 | 25,11 | 28,05 | 5,17% | 6.950.369,00 |
| 04.04.2025 | 27,57 | 27,91 | 25,11 | 26,67 | -9,04% | 13.275.374,00 |
| 03.04.2025 | 31,46 | 31,79 | 29,27 | 29,32 | -13,93% | 7.148.280,00 |
| 02.04.2025 | 32,72 | 34,41 | 32,44 | 34,07 | 2,11% | 2.298.630,00 |
| 01.04.2025 | 32,83 | 33,63 | 32,42 | 33,36 | 0,91% | 2.029.528,00 |
| 31.03.2025 | 32,35 | 33,17 | 32,07 | 33,06 | -0,36% | 3.051.560,00 |
| 28.03.2025 | 34,13 | 34,55 | 32,81 | 33,18 | -3,71% | 2.772.976,00 |
| 27.03.2025 | 35,00 | 35,10 | 34,32 | 34,46 | -2,57% | 2.857.298,00 |
| 26.03.2025 | 36,75 | 36,91 | 35,10 | 35,37 | -3,89% | 2.319.688,00 |
| 25.03.2025 | 37,21 | 37,35 | 36,49 | 36,80 | -1,66% | 1.980.143,00 |
| 24.03.2025 | 37,38 | 37,76 | 36,97 | 37,42 | 2,83% | 2.288.211,00 |
| 21.03.2025 | 35,61 | 36,71 | 35,26 | 36,39 | 0,92% | 8.661.356,00 |
| 20.03.2025 | 36,79 | 37,02 | 35,63 | 36,06 | 0,31% | 2.384.436,00 |
| 19.03.2025 | 34,96 | 36,26 | 34,78 | 35,95 | 3,33% | 2.146.175,00 |
| 18.03.2025 | 34,98 | 35,19 | 34,48 | 34,79 | -1,25% | 2.394.002,00 |
| 17.03.2025 | 34,50 | 35,60 | 34,50 | 35,23 | 2,12% | 2.338.357,00 |
| 14.03.2025 | 34,50 | 34,75 | 33,89 | 34,50 | 2,65% | 2.691.350,00 |
| 13.03.2025 | 34,10 | 34,76 | 33,51 | 33,61 | -2,01% | 3.603.396,00 |
| 12.03.2025 | 34,93 | 35,59 | 34,07 | 34,30 | 1,69% | 5.779.502,00 |
| 11.03.2025 | 32,90 | 34,29 | 32,77 | 33,73 | 2,46% | 4.375.098,00 |