14,275€
-0,52%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 14,50 | 14,50 | 14,20 | 14,35 | 1,06% | 456,00 |
| 12.08.2026 | 14,15 | 14,50 | 14,15 | 14,20 | 0,71% | 526,00 |
| 11.08.2026 | 14,05 | 14,50 | 14,00 | 14,10 | 0,36% | 1.180,00 |
| 10.08.2026 | 13,90 | 14,20 | 13,85 | 14,05 | 0,00% | 178,00 |
| 07.08.2026 | 14,35 | 14,35 | 13,90 | 14,05 | 0,36% | 730,00 |
| 06.08.2026 | 14,15 | 14,25 | 13,85 | 14,00 | -1,06% | 603,00 |
| 05.08.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 2,54% | 1.484,00 |
| 04.08.2026 | 13,80 | 14,05 | 13,70 | 13,80 | -1,78% | 1.733,00 |
| 03.08.2026 | 13,85 | 14,15 | 13,85 | 14,05 | -1,40% | 871,00 |
| 31.07.2026 | 14,10 | 14,25 | 13,80 | 14,25 | -0,70% | 799,00 |
| 30.07.2026 | 14,00 | 14,35 | 14,00 | 14,35 | 1,06% | 1.607,00 |
| 29.07.2026 | 13,95 | 14,20 | 13,95 | 14,20 | 1,43% | 406,00 |
| 28.07.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -1,06% | 1.821,00 |
| 27.07.2026 | 14,40 | 14,40 | 13,65 | 14,15 | -1,74% | 2.786,00 |
| 24.07.2026 | 14,15 | 14,40 | 14,00 | 14,40 | 1,05% | 1.799,00 |
| 23.07.2026 | 14,20 | 14,25 | 14,10 | 14,25 | 1,79% | 506,00 |
| 22.07.2026 | 14,10 | 14,40 | 13,95 | 14,00 | -2,44% | 860,00 |
| 21.07.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | 239,00 |
| 20.07.2026 | 14,20 | 14,40 | 14,20 | 14,40 | -0,35% | 160,00 |
| 17.07.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 1,76% | 457,00 |
| 16.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 150,00 |
| 15.07.2026 | 14,15 | 14,50 | 14,10 | 14,50 | 0,69% | 2.113,00 |
| 14.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 295,00 |
| 13.07.2026 | 14,60 | 14,60 | 14,20 | 14,60 | 3,91% | 3.155,00 |
| 10.07.2026 | 14,50 | 14,55 | 14,05 | 14,05 | -4,42% | 434,00 |
| 09.07.2026 | 14,05 | 14,75 | 14,05 | 14,70 | 0,00% | 88,00 |
| 08.07.2026 | 14,35 | 14,75 | 14,20 | 14,70 | 1,73% | 1.871,00 |
| 07.07.2026 | 14,80 | 14,80 | 14,45 | 14,45 | -1,37% | 1.051,00 |
| 06.07.2026 | 14,80 | 14,80 | 14,40 | 14,65 | -1,35% | 907,00 |
| 03.07.2026 | 14,45 | 14,85 | 14,40 | 14,85 | 2,77% | 924,00 |
| 02.07.2026 | 14,45 | 14,85 | 14,30 | 14,45 | -1,70% | 1.868,00 |
| 01.07.2026 | 14,85 | 14,85 | 14,60 | 14,70 | -1,01% | 404,00 |
| 30.06.2026 | 14,85 | 14,85 | 14,50 | 14,85 | 0,68% | 723,00 |
| 29.06.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 2,43% | 1.430,00 |
| 26.06.2026 | 14,40 | 14,60 | 14,40 | 14,40 | 2,49% | 5.685,00 |
| 25.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 20,00 |
| 24.06.2026 | 14,40 | 14,40 | 14,05 | 14,05 | -2,77% | 2.315,00 |
| 23.06.2026 | 14,50 | 14,50 | 14,25 | 14,45 | 2,12% | 529,00 |
| 22.06.2026 | 14,45 | 14,45 | 14,15 | 14,15 | -1,74% | 426,00 |
| 19.06.2026 | 14,05 | 14,40 | 14,05 | 14,40 | 1,41% | 1.045,00 |
| 18.06.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -1,39% | 1.454,00 |
| 17.06.2026 | 14,20 | 14,40 | 14,05 | 14,40 | 1,05% | 1.436,00 |
| 16.06.2026 | 14,25 | 14,45 | 14,20 | 14,25 | 1,06% | 477,00 |
| 15.06.2026 | 13,90 | 14,45 | 13,45 | 14,10 | -0,35% | 3.558,00 |
| 12.06.2026 | 14,40 | 14,40 | 14,05 | 14,15 | 0,35% | 709,00 |
| 11.06.2026 | 14,25 | 14,50 | 13,90 | 14,10 | 1,44% | 842,00 |
| 10.06.2026 | 14,35 | 14,40 | 13,90 | 13,90 | -1,42% | 1.310,00 |
| 09.06.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -2,42% | 10,00 |
| 08.06.2026 | 13,75 | 14,50 | 13,75 | 14,45 | 5,09% | 32,00 |
| 05.06.2026 | 13,90 | 14,15 | 13,70 | 13,75 | -3,51% | 3.753,00 |
| 04.06.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,72% | 1,00 |
| 03.06.2026 | 14,50 | 14,50 | 14,05 | 14,50 | 3,57% | 513,00 |
| 02.06.2026 | 13,95 | 14,05 | 13,95 | 14,00 | 1,45% | 47,00 |
| 01.06.2026 | 13,80 | 14,10 | 13,80 | 13,80 | -0,36% | 985,00 |
| 29.05.2026 | 13,80 | 14,10 | 13,80 | 13,85 | 0,36% | 683,00 |
| 28.05.2026 | 13,85 | 13,90 | 13,75 | 13,80 | -1,43% | 1.368,00 |
| 27.05.2026 | 14,35 | 14,35 | 14,00 | 14,00 | -3,11% | 1.473,00 |
| 26.05.2026 | 14,00 | 14,45 | 14,00 | 14,45 | 1,76% | 812,00 |
| 25.05.2026 | 14,45 | 14,45 | 14,20 | 14,20 | -1,73% | 2.826,00 |
| 22.05.2026 | 14,45 | 14,45 | 14,30 | 14,45 | 1,05% | 760,00 |
| 21.05.2026 | 14,30 | 14,45 | 14,30 | 14,30 | 0,00% | 965,00 |
| 20.05.2026 | 14,45 | 14,45 | 14,30 | 14,30 | 2,51% | 401,00 |
| 19.05.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -3,46% | 345,00 |
| 18.05.2026 | 14,85 | 14,85 | 14,10 | 14,45 | 0,00% | 759,00 |
| 15.05.2026 | 14,85 | 14,85 | 14,40 | 14,45 | -0,34% | 464,00 |
| 14.05.2026 | 14,55 | 14,85 | 14,30 | 14,50 | 2,11% | 1.101,00 |
| 13.05.2026 | 14,15 | 14,80 | 14,15 | 14,20 | -1,73% | 3.888,00 |
| 12.05.2026 | 14,45 | 14,45 | 14,40 | 14,45 | 0,00% | 554,00 |
| 11.05.2026 | 14,40 | 14,60 | 14,40 | 14,45 | -0,69% | 672,00 |
| 08.05.2026 | 14,15 | 14,55 | 14,15 | 14,55 | 1,39% | 2.356,00 |
| 07.05.2026 | 14,45 | 14,45 | 14,15 | 14,35 | -0,69% | 1.943,00 |
| 06.05.2026 | 14,30 | 14,50 | 14,25 | 14,45 | 1,76% | 4.629,00 |
| 05.05.2026 | 13,90 | 14,30 | 13,90 | 14,20 | 0,71% | 3.853,00 |
| 04.05.2026 | 13,85 | 14,15 | 13,85 | 14,10 | 1,44% | 1.571,00 |
| 30.04.2026 | 14,45 | 14,45 | 13,90 | 13,90 | -0,71% | 1.853,00 |
| 29.04.2026 | 13,90 | 14,25 | 13,85 | 14,00 | 1,08% | 1.330,00 |
| 28.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | 1,00 |
| 27.04.2026 | 14,20 | 14,20 | 13,85 | 14,00 | 0,72% | 329,00 |
| 24.04.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -1,77% | 864,00 |
| 23.04.2026 | 14,10 | 14,15 | 13,80 | 14,15 | 2,54% | 2.268,00 |
| 22.04.2026 | 14,55 | 14,55 | 13,80 | 13,80 | -2,82% | 2.748,00 |
| 21.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 1,07% | 946,00 |
| 20.04.2026 | 14,25 | 14,40 | 13,70 | 14,05 | -2,09% | 4.729,00 |
| 17.04.2026 | 14,25 | 14,45 | 14,25 | 14,35 | -0,35% | 3.495,00 |
| 16.04.2026 | 14,35 | 14,55 | 14,15 | 14,40 | 0,00% | 7.605,00 |
| 15.04.2026 | 14,35 | 14,40 | 14,20 | 14,40 | 2,49% | 1.661,00 |
| 14.04.2026 | 14,05 | 14,05 | 14,00 | 14,05 | -1,06% | 1.211,00 |
| 13.04.2026 | 14,10 | 14,20 | 13,80 | 14,20 | 0,71% | 3.466,00 |
| 10.04.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 2,55% | 3.476,00 |
| 09.04.2026 | 14,25 | 14,25 | 13,75 | 13,75 | -2,83% | 3.604,00 |
| 08.04.2026 | 14,30 | 14,60 | 14,00 | 14,15 | 1,43% | 5.636,00 |
| 07.04.2026 | 13,70 | 14,30 | 13,70 | 13,95 | -3,46% | 1.662,00 |
| 02.04.2026 | 13,95 | 14,45 | 13,75 | 14,45 | 1,40% | 6.603,00 |
| 01.04.2026 | 13,90 | 14,25 | 13,35 | 14,25 | 2,52% | 8.229,00 |
| 31.03.2026 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 6.079,00 |
| 30.03.2026 | 13,25 | 13,40 | 13,20 | 13,30 | 0,38% | 2.802,00 |
| 27.03.2026 | 13,85 | 13,85 | 13,25 | 13,25 | -5,69% | 1.455,00 |
| 26.03.2026 | 13,60 | 14,05 | 13,60 | 14,05 | 4,85% | 1.556,00 |
| 25.03.2026 | 13,45 | 13,55 | 13,30 | 13,40 | 0,00% | 1.201,00 |
| 24.03.2026 | 13,20 | 13,55 | 13,20 | 13,40 | 1,90% | 2.585,00 |