12,900€
-1,53%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,20 | 13,20 | 12,90 | 12,95 | -1,15% | 1.868,00 |
| 30.09.2025 | 13,15 | 13,15 | 12,80 | 13,10 | 3,97% | 328,00 |
| 29.09.2025 | 13,15 | 13,45 | 12,60 | 12,60 | -1,56% | 733,00 |
| 26.09.2025 | 13,00 | 13,40 | 12,80 | 12,80 | -0,78% | 3.110,00 |
| 25.09.2025 | 13,00 | 13,10 | 12,60 | 12,90 | -0,77% | 1.240,00 |
| 24.09.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 1,96% | 1.193,00 |
| 23.09.2025 | 13,45 | 13,45 | 12,70 | 12,75 | -5,20% | 794,00 |
| 22.09.2025 | 13,60 | 13,60 | 12,80 | 13,45 | -0,74% | 1.368,00 |
| 19.09.2025 | 13,40 | 13,55 | 13,15 | 13,55 | 5,04% | 190,00 |
| 18.09.2025 | 14,00 | 14,00 | 12,90 | 12,90 | -4,80% | 1.090,00 |
| 17.09.2025 | 13,15 | 14,00 | 13,05 | 13,55 | 4,63% | 1.479,00 |
| 16.09.2025 | 13,30 | 13,45 | 12,95 | 12,95 | 1,97% | 1.985,00 |
| 15.09.2025 | 13,65 | 14,30 | 12,70 | 12,70 | -6,27% | 4.273,00 |
| 12.09.2025 | 14,45 | 14,45 | 13,55 | 13,55 | -5,57% | 628,00 |
| 05.09.2025 | 14,40 | 14,45 | 14,30 | 14,35 | 1,41% | 1.687,00 |
| 04.09.2025 | 14,10 | 14,20 | 14,10 | 14,15 | 3,28% | 549,00 |
| 03.09.2025 | 13,95 | 14,00 | 13,65 | 13,70 | 0,37% | 1.252,00 |
| 02.09.2025 | 13,55 | 14,40 | 13,50 | 13,65 | -4,55% | 2.855,00 |
| 01.09.2025 | 13,95 | 14,30 | 13,60 | 14,30 | 2,51% | 688,00 |
| 29.08.2025 | 13,50 | 14,15 | 13,50 | 13,95 | 2,20% | 799,00 |
| 28.08.2025 | 14,50 | 14,50 | 13,50 | 13,65 | -6,83% | 2.123,00 |
| 27.08.2025 | 14,35 | 14,65 | 14,10 | 14,65 | 2,45% | 477,00 |
| 26.08.2025 | 14,25 | 14,35 | 14,00 | 14,30 | 0,35% | 3.032,00 |
| 25.08.2025 | 14,45 | 14,80 | 13,95 | 14,25 | -3,72% | 4.959,00 |
| 22.08.2025 | 14,65 | 14,80 | 14,50 | 14,80 | 1,02% | 3.251,00 |
| 21.08.2025 | 14,65 | 14,70 | 14,55 | 14,65 | 0,00% | 998,00 |
| 20.08.2025 | 14,65 | 14,70 | 14,60 | 14,65 | 0,69% | 3.400,00 |
| 19.08.2025 | 14,90 | 14,90 | 14,55 | 14,55 | -2,68% | 612,00 |
| 18.08.2025 | 14,50 | 14,95 | 14,35 | 14,95 | 3,10% | 2.969,00 |
| 15.08.2025 | 14,40 | 14,75 | 14,05 | 14,50 | 0,69% | 5.968,00 |
| 14.08.2025 | 14,70 | 14,85 | 14,00 | 14,40 | -2,37% | 5.855,00 |
| 13.08.2025 | 13,45 | 14,85 | 13,45 | 14,75 | 4,61% | 16.792,00 |
| 12.08.2025 | 13,70 | 14,10 | 13,30 | 14,10 | 2,17% | 6.430,00 |
| 11.08.2025 | 13,55 | 13,90 | 13,20 | 13,80 | 0,00% | 8.479,00 |
| 08.08.2025 | 12,95 | 13,80 | 12,95 | 13,80 | 6,56% | 17.839,00 |
| 07.08.2025 | 12,90 | 13,15 | 12,90 | 12,95 | 0,78% | 749,00 |
| 06.08.2025 | 12,05 | 13,00 | 12,05 | 12,85 | 7,08% | 9.429,00 |
| 05.08.2025 | 11,30 | 12,05 | 11,30 | 12,00 | 1,69% | 1.334,00 |
| 04.08.2025 | 12,40 | 12,40 | 11,15 | 11,80 | -2,07% | 7.456,00 |
| 01.08.2025 | 12,35 | 12,40 | 11,85 | 12,05 | -3,60% | 3.739,00 |
| 31.07.2025 | 12,35 | 12,75 | 12,35 | 12,50 | 0,00% | 1.263,00 |
| 30.07.2025 | 12,75 | 12,75 | 12,50 | 12,50 | -1,19% | 3.071,00 |
| 29.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | 1,00 |
| 28.07.2025 | 12,95 | 12,95 | 12,55 | 12,55 | 0,00% | 773,00 |
| 25.07.2025 | 12,95 | 12,95 | 12,55 | 12,55 | -0,79% | 216,00 |
| 24.07.2025 | 13,00 | 13,00 | 12,55 | 12,65 | -2,32% | 2.165,00 |
| 23.07.2025 | 12,95 | 13,00 | 12,80 | 12,95 | 0,00% | 609,00 |
| 22.07.2025 | 12,55 | 13,05 | 12,55 | 12,95 | 3,19% | 1.155,00 |
| 21.07.2025 | 12,55 | 12,95 | 12,55 | 12,55 | -1,18% | 1.908,00 |
| 18.07.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | 850,00 |
| 17.07.2025 | 12,60 | 12,95 | 12,55 | 12,55 | -1,95% | 904,00 |
| 16.07.2025 | 13,15 | 13,40 | 12,30 | 12,80 | -4,83% | 6.013,00 |
| 15.07.2025 | 13,50 | 13,50 | 13,15 | 13,45 | 1,51% | 539,00 |
| 14.07.2025 | 13,25 | 13,25 | 13,10 | 13,25 | -0,75% | 1.227,00 |
| 11.07.2025 | 12,50 | 13,50 | 12,20 | 13,35 | 6,80% | 3.713,00 |
| 10.07.2025 | 13,45 | 13,45 | 12,20 | 12,50 | -7,41% | 4.377,00 |
| 09.07.2025 | 13,45 | 13,50 | 13,15 | 13,50 | 0,37% | 1.998,00 |
| 08.07.2025 | 13,20 | 13,45 | 13,05 | 13,45 | 1,13% | 2.876,00 |
| 07.07.2025 | 13,45 | 13,45 | 13,00 | 13,30 | 2,31% | 5.566,00 |
| 04.07.2025 | 13,45 | 13,45 | 13,00 | 13,00 | -1,14% | 2.792,00 |
| 03.07.2025 | 13,40 | 13,40 | 12,75 | 13,15 | 5,20% | 2.461,00 |
| 02.07.2025 | 13,05 | 13,40 | 12,45 | 12,50 | -3,10% | 1.561,00 |
| 01.07.2025 | 12,75 | 12,90 | 12,25 | 12,90 | 1,57% | 1.942,00 |
| 30.06.2025 | 13,20 | 13,20 | 12,55 | 12,70 | -2,31% | 2.512,00 |
| 27.06.2025 | 12,60 | 13,15 | 12,60 | 13,00 | 3,17% | 1.757,00 |
| 26.06.2025 | 12,70 | 13,00 | 12,50 | 12,60 | 0,00% | 2.119,00 |
| 25.06.2025 | 13,10 | 13,10 | 12,20 | 12,60 | -2,70% | 11.131,00 |
| 24.06.2025 | 11,60 | 13,70 | 11,60 | 12,95 | 14,60% | 16.111,00 |
| 23.06.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,35% | 1.075,00 |
| 20.06.2025 | 11,40 | 11,40 | 11,15 | 11,15 | 0,90% | 1.326,00 |
| 19.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | 5,00 |
| 18.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | 1,00 |
| 17.06.2025 | 11,20 | 11,45 | 11,10 | 11,45 | 1,78% | 2.289,00 |
| 16.06.2025 | 11,05 | 11,40 | 11,05 | 11,25 | 0,00% | 1.562,00 |
| 13.06.2025 | 11,15 | 11,40 | 11,05 | 11,25 | -1,32% | 3.374,00 |
| 12.06.2025 | 11,80 | 11,90 | 11,40 | 11,40 | -4,60% | 2.053,00 |
| 11.06.2025 | 12,35 | 12,35 | 11,60 | 11,95 | -3,24% | 3.457,00 |
| 10.06.2025 | 12,45 | 12,60 | 12,25 | 12,35 | -1,59% | 5.349,00 |
| 09.06.2025 | 12,15 | 12,55 | 11,70 | 12,55 | 2,87% | 5.924,00 |
| 06.06.2025 | 12,00 | 12,20 | 11,90 | 12,20 | 2,52% | 8.575,00 |
| 05.06.2025 | 11,50 | 11,90 | 11,45 | 11,90 | 0,00% | 3.338,00 |
| 04.06.2025 | 11,75 | 11,90 | 11,55 | 11,90 | 0,85% | 2.332,00 |
| 03.06.2025 | 11,35 | 11,95 | 11,35 | 11,80 | 6,31% | 6.405,00 |
| 02.06.2025 | 11,40 | 11,50 | 11,10 | 11,10 | -2,20% | 3.722,00 |
| 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 |