11,175€
-1,54%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,35 | 11,35 | 11,10 | 11,35 | 0,00% | 602,00 |
| 29.05.2025 | 11,35 | 11,35 | 11,15 | 11,35 | 1,79% | 841,00 |
| 28.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | 300,00 |
| 27.05.2025 | 11,10 | 11,10 | 11,05 | 11,05 | -2,21% | 365,00 |
| 26.05.2025 | 11,30 | 11,30 | 11,00 | 11,30 | 4,15% | 1.452,00 |
| 23.05.2025 | 11,35 | 11,35 | 10,85 | 10,85 | -1,81% | 4.640,00 |
| 22.05.2025 | 11,35 | 11,35 | 11,05 | 11,05 | -3,49% | 1.993,00 |
| 21.05.2025 | 11,25 | 11,45 | 11,25 | 11,45 | 3,62% | 1.390,00 |
| 20.05.2025 | 11,30 | 11,30 | 11,05 | 11,05 | 1,38% | 1.081,00 |
| 19.05.2025 | 11,40 | 11,45 | 10,90 | 10,90 | -3,11% | 2.491,00 |
| 16.05.2025 | 11,20 | 11,35 | 11,20 | 11,25 | 3,69% | 2.314,00 |
| 15.05.2025 | 11,15 | 11,25 | 10,85 | 10,85 | -2,69% | 3.000,00 |
| 14.05.2025 | 11,10 | 11,15 | 11,05 | 11,15 | 3,72% | 340,00 |
| 13.05.2025 | 11,15 | 11,15 | 10,70 | 10,75 | -2,27% | 1.584,00 |
| 12.05.2025 | 11,00 | 11,25 | 11,00 | 11,00 | 0,92% | 3.583,00 |
| 09.05.2025 | 10,65 | 11,25 | 10,65 | 10,90 | -3,54% | 1.386,00 |
| 08.05.2025 | 11,10 | 11,40 | 10,65 | 11,30 | 1,80% | 4.055,00 |
| 07.05.2025 | 10,35 | 11,40 | 10,10 | 11,10 | 7,25% | 6.250,00 |
| 06.05.2025 | 9,94 | 10,35 | 9,88 | 10,35 | 3,71% | 1.968,00 |
| 05.05.2025 | 9,94 | 9,98 | 9,94 | 9,98 | -2,63% | 1.250,00 |
| 02.05.2025 | 9,96 | 10,25 | 9,74 | 10,25 | 2,71% | 515,00 |
| 30.04.2025 | 9,90 | 9,98 | 9,80 | 9,98 | 0,81% | 5.623,00 |
| 29.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,80% | 100,00 |
| 28.04.2025 | 9,82 | 9,98 | 9,82 | 9,98 | 1,63% | 275,00 |
| 25.04.2025 | 9,88 | 9,96 | 9,80 | 9,82 | 0,61% | 3.225,00 |
| 24.04.2025 | 9,80 | 9,98 | 9,64 | 9,76 | -0,20% | 3.193,00 |
| 23.04.2025 | 9,46 | 9,88 | 9,46 | 9,78 | -0,41% | 617,00 |
| 22.04.2025 | 9,18 | 9,98 | 9,18 | 9,82 | 2,29% | 1.397,00 |
| 17.04.2025 | 9,42 | 9,60 | 9,42 | 9,60 | 2,56% | 504,00 |
| 16.04.2025 | 9,48 | 9,48 | 9,20 | 9,36 | -1,27% | 965,00 |
| 15.04.2025 | 9,28 | 9,68 | 9,28 | 9,48 | -2,07% | 317,00 |
| 14.04.2025 | 9,90 | 9,90 | 9,68 | 9,68 | 1,68% | 2.534,00 |
| 11.04.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 3,03% | 96,00 |
| 10.04.2025 | 10,20 | 10,20 | 9,24 | 9,24 | -7,60% | 1.216,00 |
| 09.04.2025 | 9,78 | 10,00 | 9,52 | 10,00 | 3,52% | 2.150,00 |
| 08.04.2025 | 8,62 | 10,55 | 8,62 | 9,66 | 11,81% | 10.017,00 |
| 07.04.2025 | 8,94 | 8,94 | 8,14 | 8,64 | -6,09% | 6.519,00 |
| 04.04.2025 | 10,00 | 10,00 | 8,70 | 9,20 | -9,36% | 8.400,00 |
| 03.04.2025 | 9,82 | 10,15 | 9,82 | 10,15 | 1,00% | 1.627,00 |
| 02.04.2025 | 10,15 | 10,15 | 10,05 | 10,05 | -5,63% | 910,00 |
| 01.04.2025 | 10,45 | 10,65 | 10,35 | 10,65 | -0,47% | 226,00 |
| 31.03.2025 | 10,40 | 10,70 | 10,05 | 10,70 | 3,88% | 599,00 |
| 28.03.2025 | 10,65 | 10,65 | 10,30 | 10,30 | -3,74% | 1.941,00 |
| 27.03.2025 | 10,75 | 10,75 | 10,65 | 10,70 | 0,47% | 835,00 |
| 26.03.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 3,90% | 470,00 |
| 25.03.2025 | 10,20 | 10,25 | 10,10 | 10,25 | 1,99% | 680,00 |
| 24.03.2025 | 10,30 | 10,40 | 10,05 | 10,05 | -1,47% | 1.173,00 |
| 21.03.2025 | 10,70 | 10,70 | 10,10 | 10,20 | -5,56% | 5.459,00 |
| 20.03.2025 | 11,00 | 11,10 | 10,70 | 10,80 | -1,82% | 5.346,00 |
| 19.03.2025 | 10,60 | 11,00 | 10,55 | 11,00 | 3,77% | 13.026,00 |
| 18.03.2025 | 10,75 | 10,75 | 10,55 | 10,60 | -0,47% | 3.408,00 |
| 17.03.2025 | 10,45 | 10,85 | 10,20 | 10,65 | 2,40% | 4.143,00 |
| 14.03.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 2,46% | 747,00 |
| 13.03.2025 | 10,00 | 10,45 | 9,66 | 10,15 | 2,53% | 6.493,00 |
| 12.03.2025 | 9,50 | 9,90 | 9,50 | 9,90 | 2,27% | 701,00 |
| 11.03.2025 | 9,58 | 9,68 | 9,46 | 9,68 | -2,02% | 591,00 |
| 10.03.2025 | 9,56 | 9,88 | 9,50 | 9,88 | 4,88% | 1.516,00 |
| 07.03.2025 | 10,15 | 10,15 | 9,00 | 9,42 | -4,27% | 13.637,00 |
| 06.03.2025 | 10,20 | 10,20 | 9,84 | 9,84 | -1,60% | 2.406,00 |
| 05.03.2025 | 9,58 | 10,00 | 9,54 | 10,00 | 3,52% | 4.918,00 |
| 04.03.2025 | 10,15 | 10,15 | 9,66 | 9,66 | -3,40% | 209,00 |
| 03.03.2025 | 10,05 | 10,15 | 9,90 | 10,00 | 0,00% | 365,00 |
| 28.02.2025 | 10,00 | 10,15 | 10,00 | 10,00 | -1,48% | 922,00 |
| 27.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | 10,00 |
| 26.02.2025 | 10,05 | 10,20 | 10,05 | 10,05 | 1,52% | 351,00 |
| 25.02.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -1,49% | 2.515,00 |
| 24.02.2025 | 9,92 | 10,05 | 9,92 | 10,05 | 0,50% | 1.062,00 |
| 21.02.2025 | 9,88 | 10,25 | 9,88 | 10,00 | 1,01% | 330,00 |
| 20.02.2025 | 10,00 | 10,20 | 9,90 | 9,90 | -1,49% | 504,00 |
| 19.02.2025 | 10,15 | 10,20 | 10,05 | 10,05 | -0,99% | 441,00 |
| 18.02.2025 | 9,96 | 10,15 | 9,96 | 10,15 | 0,00% | 478,00 |
| 17.02.2025 | 9,90 | 10,15 | 9,90 | 10,15 | -0,98% | 1.346,00 |
| 14.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 4,38% | 50,00 |
| 13.02.2025 | 10,00 | 10,15 | 9,82 | 9,82 | -2,77% | 2.150,00 |
| 12.02.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 2,02% | 610,00 |
| 11.02.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -3,41% | 412,00 |
| 10.02.2025 | 10,20 | 10,30 | 10,20 | 10,25 | 4,59% | 816,00 |
| 07.02.2025 | 10,25 | 10,45 | 9,80 | 9,80 | -1,01% | 1.939,00 |
| 06.02.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -2,94% | 623,00 |
| 05.02.2025 | 10,25 | 10,30 | 10,05 | 10,20 | 0,00% | 907,00 |
| 04.02.2025 | 9,90 | 10,35 | 9,90 | 10,20 | 5,15% | 1.867,00 |
| 03.02.2025 | 10,05 | 10,05 | 9,70 | 9,70 | -3,00% | 1.473,00 |
| 31.01.2025 | 9,82 | 10,00 | 9,80 | 10,00 | 2,46% | 703,00 |
| 30.01.2025 | 9,74 | 9,76 | 9,70 | 9,76 | 0,21% | 642,00 |
| 29.01.2025 | 9,80 | 9,80 | 9,74 | 9,74 | -1,02% | 1.750,00 |
| 28.01.2025 | 9,92 | 9,92 | 9,76 | 9,84 | 1,03% | 644,00 |
| 27.01.2025 | 9,76 | 9,76 | 9,70 | 9,74 | -2,01% | 967,00 |
| 24.01.2025 | 9,64 | 9,94 | 9,64 | 9,94 | 1,22% | 1.153,00 |
| 23.01.2025 | 9,98 | 9,98 | 9,72 | 9,82 | 2,51% | 4.182,00 |
| 22.01.2025 | 9,70 | 9,70 | 9,58 | 9,58 | -3,43% | 431,00 |
| 21.01.2025 | 9,80 | 9,92 | 9,80 | 9,92 | 0,20% | 120,00 |
| 20.01.2025 | 9,82 | 9,90 | 9,58 | 9,90 | 1,23% | 173,00 |
| 17.01.2025 | 9,72 | 9,90 | 9,72 | 9,78 | 2,30% | 505,00 |
| 16.01.2025 | 9,66 | 9,80 | 9,56 | 9,56 | -1,04% | 8.136,00 |
| 15.01.2025 | 9,66 | 9,66 | 9,54 | 9,66 | 2,77% | 666,00 |
| 14.01.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,84% | 87,00 |
| 13.01.2025 | 9,40 | 9,48 | 9,28 | 9,48 | -1,46% | 1.881,00 |
| 10.01.2025 | 9,62 | 9,62 | 9,42 | 9,62 | 2,12% | 618,00 |
| 09.01.2025 | 9,38 | 9,62 | 9,38 | 9,42 | -2,08% | 1.654,00 |
| 08.01.2025 | 9,50 | 9,66 | 9,30 | 9,62 | -0,21% | 865,00 |