13,450€
-3,58%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,15 | 14,15 | 13,60 | 13,95 | -1,06% | 5.364,00 |
| 12.03.2026 | 14,10 | 14,10 | 13,40 | 14,10 | -1,05% | 6.909,00 |
| 11.03.2026 | 13,60 | 14,25 | 13,40 | 14,25 | 7,14% | 4.691,00 |
| 10.03.2026 | 12,85 | 13,30 | 12,25 | 13,30 | 5,56% | 3.420,00 |
| 09.03.2026 | 12,85 | 12,95 | 12,05 | 12,60 | -2,33% | 5.404,00 |
| 06.03.2026 | 13,30 | 13,30 | 12,85 | 12,90 | -1,53% | 1.883,00 |
| 05.03.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 490,00 |
| 04.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 1.240,00 |
| 03.03.2026 | 13,50 | 13,50 | 12,75 | 13,05 | -3,69% | 6.540,00 |
| 02.03.2026 | 13,60 | 13,80 | 13,35 | 13,55 | -1,09% | 3.488,00 |
| 27.02.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 0,74% | 304,00 |
| 26.02.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -0,73% | 3.193,00 |
| 25.02.2026 | 13,95 | 13,95 | 13,70 | 13,70 | -1,79% | 923,00 |
| 24.02.2026 | 13,85 | 13,95 | 13,65 | 13,95 | 0,72% | 1.419,00 |
| 23.02.2026 | 13,95 | 13,95 | 13,80 | 13,85 | -1,07% | 2.430,00 |
| 20.02.2026 | 13,85 | 14,00 | 13,80 | 14,00 | 0,72% | 2.621,00 |
| 19.02.2026 | 13,95 | 14,00 | 13,65 | 13,90 | 1,09% | 4.255,00 |
| 18.02.2026 | 13,85 | 13,95 | 13,70 | 13,75 | 1,85% | 4.735,00 |
| 17.02.2026 | 13,70 | 13,90 | 13,50 | 13,50 | 0,00% | 4.828,00 |
| 16.02.2026 | 13,65 | 13,85 | 13,50 | 13,50 | -1,46% | 2.176,00 |
| 13.02.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | 508,00 |
| 12.02.2026 | 13,80 | 13,85 | 13,65 | 13,65 | -0,36% | 1.412,00 |
| 11.02.2026 | 13,85 | 13,85 | 13,70 | 13,70 | 0,37% | 2.119,00 |
| 10.02.2026 | 13,65 | 13,75 | 13,50 | 13,65 | 0,37% | 5.633,00 |
| 09.02.2026 | 13,60 | 13,85 | 13,55 | 13,60 | -0,37% | 2.858,00 |
| 06.02.2026 | 13,65 | 13,85 | 13,60 | 13,65 | 1,11% | 3.296,00 |
| 05.02.2026 | 13,55 | 13,80 | 13,50 | 13,50 | -0,37% | 803,00 |
| 04.02.2026 | 13,85 | 13,85 | 13,55 | 13,55 | -1,81% | 660,00 |
| 03.02.2026 | 13,80 | 13,80 | 13,60 | 13,80 | 0,00% | 1.559,00 |
| 02.02.2026 | 13,85 | 13,85 | 13,50 | 13,80 | 0,00% | 578,00 |
| 30.01.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 1,10% | 844,00 |
| 29.01.2026 | 13,55 | 13,85 | 13,50 | 13,65 | -2,15% | 2.664,00 |
| 28.01.2026 | 13,95 | 13,95 | 13,55 | 13,95 | 0,00% | 2.905,00 |
| 27.01.2026 | 13,95 | 13,95 | 13,45 | 13,95 | 0,00% | 2.576,00 |
| 26.01.2026 | 13,70 | 14,00 | 13,40 | 13,95 | 4,49% | 9.055,00 |
| 23.01.2026 | 13,60 | 13,65 | 13,35 | 13,35 | -1,11% | 1.267,00 |
| 22.01.2026 | 13,40 | 13,50 | 13,25 | 13,50 | 1,12% | 2.776,00 |
| 21.01.2026 | 13,00 | 13,50 | 12,75 | 13,35 | 4,71% | 6.629,00 |
| 20.01.2026 | 13,30 | 13,55 | 12,75 | 12,75 | -4,14% | 8.682,00 |
| 19.01.2026 | 13,35 | 13,85 | 13,10 | 13,30 | -1,48% | 7.037,00 |
| 16.01.2026 | 13,40 | 13,90 | 13,30 | 13,50 | 1,50% | 3.751,00 |
| 15.01.2026 | 13,95 | 13,95 | 13,30 | 13,30 | -2,92% | 3.702,00 |
| 14.01.2026 | 14,05 | 14,05 | 13,45 | 13,70 | -2,49% | 1.962,00 |
| 13.01.2026 | 14,00 | 14,15 | 13,60 | 14,05 | 0,36% | 828,00 |
| 12.01.2026 | 13,65 | 14,00 | 13,55 | 14,00 | 1,45% | 3.155,00 |
| 09.01.2026 | 13,70 | 13,95 | 13,55 | 13,80 | -1,78% | 812,00 |
| 08.01.2026 | 13,85 | 14,05 | 13,60 | 14,05 | 1,44% | 1.214,00 |
| 07.01.2026 | 13,60 | 14,10 | 13,60 | 13,85 | 0,36% | 1.697,00 |
| 06.01.2026 | 13,90 | 14,15 | 13,60 | 13,80 | -2,47% | 3.913,00 |
| 05.01.2026 | 14,10 | 14,50 | 13,95 | 14,15 | -2,08% | 4.507,00 |
| 02.01.2026 | 14,10 | 14,45 | 14,10 | 14,45 | 3,21% | 1.084,00 |
| 30.12.2025 | 13,60 | 14,05 | 13,60 | 14,00 | 0,36% | 2.906,00 |
| 29.12.2025 | 13,70 | 13,95 | 13,30 | 13,95 | 1,82% | 4.484,00 |
| 23.12.2025 | 13,40 | 13,70 | 13,20 | 13,70 | 0,00% | 1.548,00 |
| 22.12.2025 | 13,90 | 13,90 | 13,40 | 13,70 | 0,74% | 3.989,00 |
| 19.12.2025 | 13,55 | 13,95 | 13,35 | 13,60 | -0,73% | 2.665,00 |
| 18.12.2025 | 13,35 | 13,70 | 13,35 | 13,70 | 2,62% | 280,00 |
| 17.12.2025 | 13,70 | 13,95 | 13,35 | 13,35 | -4,30% | 1.093,00 |
| 16.12.2025 | 13,95 | 13,95 | 13,60 | 13,95 | 2,57% | 105,00 |
| 15.12.2025 | 14,05 | 14,05 | 13,60 | 13,60 | -1,81% | 1.039,00 |
| 12.12.2025 | 14,05 | 14,30 | 13,85 | 13,85 | 0,00% | 1.972,00 |
| 11.12.2025 | 13,70 | 14,05 | 13,70 | 13,85 | 2,59% | 1.656,00 |
| 10.12.2025 | 13,55 | 13,60 | 13,50 | 13,50 | -0,37% | 2.073,00 |
| 09.12.2025 | 13,55 | 14,00 | 13,55 | 13,55 | 0,00% | 320,00 |
| 08.12.2025 | 13,55 | 14,05 | 13,50 | 13,55 | -2,52% | 8.645,00 |
| 05.12.2025 | 13,70 | 13,90 | 12,75 | 13,90 | 1,46% | 7.082,00 |
| 04.12.2025 | 14,50 | 14,50 | 13,60 | 13,70 | -3,86% | 2.352,00 |
| 03.12.2025 | 14,30 | 14,60 | 13,80 | 14,25 | 1,06% | 6.351,00 |
| 02.12.2025 | 14,55 | 14,60 | 14,10 | 14,10 | -3,09% | 1.896,00 |
| 01.12.2025 | 14,50 | 14,70 | 14,15 | 14,55 | 0,69% | 7.306,00 |
| 28.11.2025 | 14,45 | 14,45 | 13,95 | 14,45 | 0,35% | 4.172,00 |
| 27.11.2025 | 13,85 | 14,40 | 13,70 | 14,40 | 3,97% | 8.205,00 |
| 26.11.2025 | 13,80 | 14,15 | 13,70 | 13,85 | -1,42% | 7.661,00 |
| 25.11.2025 | 13,80 | 14,05 | 13,05 | 14,05 | 2,93% | 4.534,00 |
| 24.11.2025 | 13,30 | 13,65 | 12,65 | 13,65 | 7,91% | 1.027,00 |
| 21.11.2025 | 13,00 | 13,00 | 12,65 | 12,65 | -1,94% | 480,00 |
| 20.11.2025 | 12,75 | 12,95 | 12,75 | 12,90 | 2,38% | 1.101,00 |
| 19.11.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -3,82% | 962,00 |
| 18.11.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | 351,00 |
| 17.11.2025 | 12,60 | 13,15 | 12,60 | 12,90 | 2,38% | 1.156,00 |
| 14.11.2025 | 13,35 | 13,35 | 12,60 | 12,60 | -5,62% | 3.410,00 |
| 13.11.2025 | 12,60 | 13,40 | 12,60 | 13,35 | 5,95% | 4.105,00 |
| 12.11.2025 | 12,70 | 13,25 | 12,35 | 12,60 | 1,61% | 2.554,00 |
| 11.11.2025 | 13,45 | 13,45 | 12,10 | 12,40 | -10,47% | 14.467,00 |
| 10.11.2025 | 13,85 | 13,85 | 13,45 | 13,85 | 2,21% | 562,00 |
| 07.11.2025 | 13,90 | 13,90 | 13,35 | 13,55 | -1,45% | 3.231,00 |
| 06.11.2025 | 13,35 | 13,75 | 13,35 | 13,75 | 0,73% | 1.176,00 |
| 05.11.2025 | 13,90 | 13,90 | 13,55 | 13,65 | 2,25% | 1.536,00 |
| 04.11.2025 | 13,95 | 13,95 | 13,35 | 13,35 | -1,48% | 917,00 |
| 03.11.2025 | 13,55 | 13,95 | 13,40 | 13,55 | -1,81% | 1.848,00 |
| 31.10.2025 | 13,70 | 13,80 | 13,40 | 13,80 | 0,73% | 21,00 |
| 30.10.2025 | 13,90 | 13,90 | 13,50 | 13,70 | 2,24% | 1.007,00 |
| 29.10.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -4,96% | 6.050,00 |
| 28.10.2025 | 13,70 | 14,10 | 13,30 | 14,10 | 4,44% | 434,00 |
| 27.10.2025 | 13,30 | 13,75 | 13,30 | 13,50 | -0,37% | 1.177,00 |
| 24.10.2025 | 13,45 | 13,70 | 13,45 | 13,55 | -2,52% | 676,00 |
| 23.10.2025 | 13,80 | 13,90 | 13,45 | 13,90 | 6,11% | 844,00 |
| 22.10.2025 | 13,45 | 14,00 | 13,10 | 13,10 | -1,50% | 3.018,00 |
| 21.10.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -1,12% | 654,00 |
| 20.10.2025 | 13,70 | 13,70 | 13,45 | 13,45 | -1,82% | 2.093,00 |