14,650€
1,74%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |