13,325€
-0,19%
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -0,75% | 146,00 |
| 08.10.2026 | 13,20 | 13,60 | 13,20 | 13,30 | 0,76% | 172,00 |
| 07.10.2026 | 13,65 | 13,65 | 13,20 | 13,20 | -2,94% | 958,00 |
| 06.10.2026 | 13,40 | 13,70 | 13,35 | 13,60 | 0,37% | 681,00 |
| 05.10.2026 | 13,60 | 13,65 | 13,40 | 13,55 | -1,45% | 1.524,00 |
| 02.10.2026 | 13,55 | 13,75 | 13,30 | 13,75 | 0,73% | 2.829,00 |
| 01.10.2026 | 14,00 | 14,00 | 13,60 | 13,65 | 0,00% | 1.972,00 |
| 30.09.2026 | 13,80 | 13,80 | 13,65 | 13,65 | -2,15% | 400,00 |
| 29.09.2026 | 13,65 | 14,00 | 13,65 | 13,95 | 2,20% | 84,00 |
| 28.09.2026 | 14,05 | 14,05 | 13,65 | 13,65 | 0,37% | 367,00 |
| 25.09.2026 | 13,75 | 14,05 | 13,60 | 13,60 | -1,09% | 893,00 |
| 24.09.2026 | 13,70 | 13,95 | 13,70 | 13,75 | 0,36% | 1.251,00 |
| 23.09.2026 | 13,70 | 14,05 | 13,70 | 13,70 | -2,49% | 854,00 |
| 22.09.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 1,81% | 317,00 |
| 21.09.2026 | 13,85 | 14,00 | 13,80 | 13,80 | -1,43% | 831,00 |
| 18.09.2026 | 14,00 | 14,00 | 13,80 | 14,00 | 0,36% | 228,00 |
| 17.09.2026 | 13,90 | 13,95 | 13,70 | 13,95 | -0,71% | 1.261,00 |
| 16.09.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 1,08% | 626,00 |
| 15.09.2026 | 13,95 | 14,00 | 13,90 | 13,90 | -1,07% | 1.452,00 |
| 14.09.2026 | 14,15 | 14,15 | 13,90 | 14,05 | 1,08% | 613,00 |
| 11.09.2026 | 13,95 | 14,05 | 13,90 | 13,90 | 0,00% | 2.126,00 |
| 10.09.2026 | 13,75 | 14,00 | 13,75 | 13,90 | 0,36% | 1.050,00 |
| 09.09.2026 | 13,90 | 14,00 | 13,70 | 13,85 | -0,72% | 3.980,00 |
| 08.09.2026 | 14,00 | 14,00 | 13,90 | 13,95 | -1,41% | 689,00 |
| 07.09.2026 | 14,15 | 14,15 | 13,90 | 14,15 | 0,00% | 779,00 |
| 04.09.2026 | 14,30 | 14,30 | 13,90 | 14,15 | -1,05% | 302,00 |
| 03.09.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | 382,00 |
| 02.09.2026 | 13,90 | 14,25 | 13,90 | 14,00 | -0,71% | 2.476,00 |
| 01.09.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -0,35% | 621,00 |
| 31.08.2026 | 14,55 | 14,55 | 14,15 | 14,15 | 0,71% | 1.702,00 |
| 28.08.2026 | 14,20 | 14,40 | 14,05 | 14,05 | -1,40% | 1.482,00 |
| 27.08.2026 | 14,45 | 14,45 | 14,25 | 14,25 | 0,35% | 643,00 |
| 26.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | 33,00 |
| 25.08.2026 | 14,40 | 14,40 | 14,05 | 14,05 | -2,77% | 919,00 |
| 24.08.2026 | 14,25 | 14,45 | 14,20 | 14,45 | 2,48% | 1.672,00 |
| 21.08.2026 | 14,10 | 14,20 | 13,90 | 14,10 | 0,00% | 2.076,00 |
| 20.08.2026 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | 2.006,00 |
| 19.08.2026 | 14,00 | 14,10 | 13,90 | 14,10 | 0,00% | 388,00 |
| 18.08.2026 | 14,55 | 14,55 | 14,10 | 14,10 | -1,05% | 1.715,00 |
| 17.08.2026 | 14,45 | 14,45 | 14,20 | 14,25 | 0,71% | 1.204,00 |
| 14.08.2026 | 14,30 | 14,40 | 14,15 | 14,15 | -1,39% | 2.237,00 |
| 13.08.2026 | 14,50 | 14,50 | 14,20 | 14,35 | 1,06% | 456,00 |
| 12.08.2026 | 14,15 | 14,50 | 14,15 | 14,20 | 0,71% | 526,00 |
| 11.08.2026 | 14,05 | 14,50 | 14,00 | 14,10 | 0,36% | 1.180,00 |
| 10.08.2026 | 13,90 | 14,20 | 13,85 | 14,05 | 0,00% | 178,00 |
| 07.08.2026 | 14,35 | 14,35 | 13,90 | 14,05 | 0,36% | 730,00 |
| 06.08.2026 | 14,15 | 14,25 | 13,85 | 14,00 | -1,06% | 603,00 |
| 05.08.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 2,54% | 1.484,00 |
| 04.08.2026 | 13,80 | 14,05 | 13,70 | 13,80 | -1,78% | 1.733,00 |
| 03.08.2026 | 13,85 | 14,15 | 13,85 | 14,05 | -1,40% | 871,00 |
| 31.07.2026 | 14,10 | 14,25 | 13,80 | 14,25 | -0,70% | 799,00 |
| 30.07.2026 | 14,00 | 14,35 | 14,00 | 14,35 | 1,06% | 1.607,00 |
| 29.07.2026 | 13,95 | 14,20 | 13,95 | 14,20 | 1,43% | 406,00 |
| 28.07.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -1,06% | 1.821,00 |
| 27.07.2026 | 14,40 | 14,40 | 13,65 | 14,15 | -1,74% | 2.786,00 |
| 24.07.2026 | 14,15 | 14,40 | 14,00 | 14,40 | 1,05% | 1.799,00 |
| 23.07.2026 | 14,20 | 14,25 | 14,10 | 14,25 | 1,79% | 506,00 |
| 22.07.2026 | 14,10 | 14,40 | 13,95 | 14,00 | -2,44% | 860,00 |
| 21.07.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | 239,00 |
| 20.07.2026 | 14,20 | 14,40 | 14,20 | 14,40 | -0,35% | 160,00 |
| 17.07.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 1,76% | 457,00 |
| 16.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 150,00 |
| 15.07.2026 | 14,15 | 14,50 | 14,10 | 14,50 | 0,69% | 2.113,00 |
| 14.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 295,00 |
| 13.07.2026 | 14,60 | 14,60 | 14,20 | 14,60 | 3,91% | 3.155,00 |
| 10.07.2026 | 14,50 | 14,55 | 14,05 | 14,05 | -4,42% | 434,00 |
| 09.07.2026 | 14,05 | 14,75 | 14,05 | 14,70 | 0,00% | 88,00 |
| 08.07.2026 | 14,35 | 14,75 | 14,20 | 14,70 | 1,73% | 1.871,00 |
| 07.07.2026 | 14,80 | 14,80 | 14,45 | 14,45 | -1,37% | 1.051,00 |
| 06.07.2026 | 14,80 | 14,80 | 14,40 | 14,65 | -1,35% | 907,00 |
| 03.07.2026 | 14,45 | 14,85 | 14,40 | 14,85 | 2,77% | 924,00 |
| 02.07.2026 | 14,45 | 14,85 | 14,30 | 14,45 | -1,70% | 1.868,00 |
| 01.07.2026 | 14,85 | 14,85 | 14,60 | 14,70 | -1,01% | 404,00 |
| 30.06.2026 | 14,85 | 14,85 | 14,50 | 14,85 | 0,68% | 723,00 |
| 29.06.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 2,43% | 1.430,00 |
| 26.06.2026 | 14,40 | 14,60 | 14,40 | 14,40 | 2,49% | 5.685,00 |
| 25.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 20,00 |
| 24.06.2026 | 14,40 | 14,40 | 14,05 | 14,05 | -2,77% | 2.315,00 |
| 23.06.2026 | 14,50 | 14,50 | 14,25 | 14,45 | 2,12% | 529,00 |
| 22.06.2026 | 14,45 | 14,45 | 14,15 | 14,15 | -1,74% | 426,00 |
| 19.06.2026 | 14,05 | 14,40 | 14,05 | 14,40 | 1,41% | 1.045,00 |
| 18.06.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -1,39% | 1.454,00 |
| 17.06.2026 | 14,20 | 14,40 | 14,05 | 14,40 | 1,05% | 1.436,00 |
| 16.06.2026 | 14,25 | 14,45 | 14,20 | 14,25 | 1,06% | 477,00 |
| 15.06.2026 | 13,90 | 14,45 | 13,45 | 14,10 | -0,35% | 3.558,00 |
| 12.06.2026 | 14,40 | 14,40 | 14,05 | 14,15 | 0,35% | 709,00 |
| 11.06.2026 | 14,25 | 14,50 | 13,90 | 14,10 | 1,44% | 842,00 |
| 10.06.2026 | 14,35 | 14,40 | 13,90 | 13,90 | -1,42% | 1.310,00 |
| 09.06.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -2,42% | 10,00 |
| 08.06.2026 | 13,75 | 14,50 | 13,75 | 14,45 | 5,09% | 32,00 |
| 05.06.2026 | 13,90 | 14,15 | 13,70 | 13,75 | -3,51% | 3.753,00 |
| 04.06.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,72% | 1,00 |
| 03.06.2026 | 14,50 | 14,50 | 14,05 | 14,50 | 3,57% | 513,00 |
| 02.06.2026 | 13,95 | 14,05 | 13,95 | 14,00 | 1,45% | 47,00 |
| 01.06.2026 | 13,80 | 14,10 | 13,80 | 13,80 | -0,36% | 985,00 |
| 29.05.2026 | 13,80 | 14,10 | 13,80 | 13,85 | 0,36% | 683,00 |
| 28.05.2026 | 13,85 | 13,90 | 13,75 | 13,80 | -1,43% | 1.368,00 |
| 27.05.2026 | 14,35 | 14,35 | 14,00 | 14,00 | -3,11% | 1.473,00 |
| 26.05.2026 | 14,00 | 14,45 | 14,00 | 14,45 | 1,76% | 812,00 |
| 25.05.2026 | 14,45 | 14,45 | 14,20 | 14,20 | -1,73% | 2.826,00 |