12,450€
-3,86%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.06.2025 | 12,95 | 13,10 | 12,18 | 12,50 | -3,47% | 11.129,00 |
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 |
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 |