44,558€
0,26%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 44,28 | 44,90 | 43,49 | 44,57 | 0,29% | 461,00 |
| 15.07.2025 | 44,68 | 45,13 | 44,43 | 44,44 | -0,25% | 1,00 |
| 14.07.2025 | 44,47 | 44,94 | 44,19 | 44,55 | -0,25% | 300,00 |
| 11.07.2025 | 44,31 | 44,91 | 44,00 | 44,66 | 0,54% | 34,00 |
| 10.07.2025 | 43,94 | 45,00 | 43,79 | 44,42 | 0,74% | 60,00 |
| 09.07.2025 | 43,96 | 44,56 | 43,84 | 44,10 | 0,85% | 63,00 |
| 08.07.2025 | 43,94 | 44,35 | 43,49 | 43,73 | -0,39% | 102,00 |
| 07.07.2025 | 43,33 | 44,20 | 43,27 | 43,90 | 1,64% | - |
| 04.07.2025 | 43,79 | 43,79 | 43,15 | 43,19 | -1,79% | 50,00 |
| 03.07.2025 | 43,07 | 44,39 | 43,00 | 43,98 | 2,29% | 366,00 |
| 02.07.2025 | 41,25 | 43,01 | 41,03 | 42,99 | 4,60% | 2,00 |
| 01.07.2025 | 42,27 | 42,48 | 40,85 | 41,10 | -3,07% | 47,00 |
| 30.06.2025 | 42,57 | 42,96 | 42,09 | 42,40 | -0,49% | 539,00 |
| 27.06.2025 | 42,93 | 43,28 | 42,20 | 42,61 | -0,51% | 184,00 |
| 26.06.2025 | 42,05 | 43,01 | 41,95 | 42,83 | 2,00% | 578,00 |
| 25.06.2025 | 41,27 | 42,49 | 41,26 | 41,99 | 1,70% | 293,00 |
| 24.06.2025 | 40,33 | 41,33 | 40,03 | 41,29 | 3,19% | 92,00 |
| 23.06.2025 | 39,92 | 40,39 | 39,51 | 40,01 | 0,04% | - |
| 20.06.2025 | 40,02 | 40,81 | 39,53 | 39,99 | 0,67% | - |
| 19.06.2025 | 40,14 | 40,18 | 39,69 | 39,73 | -1,21% | - |
| 18.06.2025 | 39,64 | 40,76 | 39,42 | 40,21 | 1,95% | 168,00 |
| 17.06.2025 | 37,80 | 39,66 | 37,63 | 39,45 | 3,84% | 308,00 |
| 16.06.2025 | 37,42 | 38,17 | 37,35 | 37,99 | 1,74% | - |
| 13.06.2025 | 37,20 | 37,94 | 37,12 | 37,34 | -0,87% | 90,00 |
| 12.06.2025 | 37,76 | 38,08 | 37,02 | 37,66 | -0,88% | 404,00 |
| 11.06.2025 | 38,26 | 38,46 | 37,48 | 38,00 | -0,93% | 5,00 |
| 10.06.2025 | 38,27 | 38,67 | 37,72 | 38,35 | 0,25% | 76,00 |
| 09.06.2025 | 37,64 | 38,26 | 37,42 | 38,26 | 1,17% | 14,00 |
| 06.06.2025 | 37,34 | 38,04 | 37,31 | 37,82 | 1,65% | 391,00 |
| 05.06.2025 | 37,43 | 37,83 | 36,50 | 37,20 | -0,83% | 1.694,00 |
| 04.06.2025 | 38,03 | 38,09 | 37,24 | 37,51 | -1,35% | 92,00 |
| 03.06.2025 | 36,99 | 38,04 | 36,82 | 38,02 | 2,69% | 140,00 |
| 02.06.2025 | 36,93 | 37,60 | 36,23 | 37,03 | -0,82% | 1.918,00 |
| 30.05.2025 | 36,96 | 37,43 | 36,62 | 37,33 | 1,19% | - |
| 29.05.2025 | 38,22 | 38,24 | 36,57 | 36,89 | -0,91% | 135,00 |
| 28.05.2025 | 37,53 | 37,71 | 36,40 | 37,23 | -0,61% | 1.084,00 |
| 27.05.2025 | 36,87 | 37,57 | 36,69 | 37,46 | 0,29% | 1.638,00 |
| 26.05.2025 | 36,73 | 37,37 | 36,60 | 37,35 | 2,34% | 205,00 |
| 23.05.2025 | 36,53 | 36,89 | 35,71 | 36,50 | -0,62% | 403,00 |
| 22.05.2025 | 36,41 | 37,04 | 35,99 | 36,73 | 0,92% | 110,00 |
| 21.05.2025 | 37,19 | 37,45 | 36,21 | 36,39 | -2,75% | 451,00 |
| 20.05.2025 | 37,11 | 37,76 | 37,01 | 37,42 | 0,58% | 356,00 |
| 19.05.2025 | 37,14 | 37,51 | 36,47 | 37,21 | -1,25% | 5.072,00 |
| 16.05.2025 | 37,36 | 37,75 | 37,05 | 37,68 | 0,49% | 30,00 |
| 15.05.2025 | 37,46 | 37,66 | 36,99 | 37,50 | -0,48% | 1,00 |
| 14.05.2025 | 37,50 | 37,86 | 37,15 | 37,68 | 0,63% | 65,00 |
| 13.05.2025 | 36,74 | 37,89 | 36,60 | 37,44 | 1,57% | 894,00 |
| 12.05.2025 | 35,05 | 37,39 | 35,01 | 36,86 | 7,79% | - |
| 09.05.2025 | 34,44 | 34,74 | 34,00 | 34,20 | -0,29% | 2,00 |
| 08.05.2025 | 33,93 | 35,15 | 33,54 | 34,30 | 2,17% | 190,00 |
| 07.05.2025 | 32,53 | 33,93 | 30,75 | 33,57 | 3,80% | 708,00 |
| 06.05.2025 | 32,10 | 32,52 | 31,51 | 32,34 | 0,06% | - |
| 05.05.2025 | 32,22 | 32,86 | 31,87 | 32,32 | -0,47% | 111,00 |
| 02.05.2025 | 31,24 | 32,72 | 31,05 | 32,48 | 7,19% | 31,00 |
| 30.04.2025 | 30,48 | 30,64 | 29,42 | 30,30 | -1,25% | 203,00 |
| 29.04.2025 | 30,83 | 31,02 | 30,37 | 30,68 | -0,24% | - |
| 28.04.2025 | 30,97 | 31,37 | 30,18 | 30,76 | -0,72% | 60,00 |
| 25.04.2025 | 30,74 | 31,52 | 30,31 | 30,98 | 1,90% | 40,00 |
| 24.04.2025 | 28,96 | 30,45 | 28,85 | 30,40 | 4,48% | 573,00 |
| 23.04.2025 | 28,03 | 30,12 | 27,98 | 29,10 | 6,34% | 2.454,00 |
| 22.04.2025 | 26,40 | 27,65 | 26,39 | 27,37 | -1,35% | 12,00 |
| 17.04.2025 | 27,49 | 28,03 | 27,11 | 27,74 | 2,17% | 361,00 |
| 16.04.2025 | 26,93 | 27,68 | 26,54 | 27,15 | -2,29% | - |
| 15.04.2025 | 26,94 | 28,08 | 26,90 | 27,79 | 2,94% | 42,00 |
| 14.04.2025 | 26,43 | 27,52 | 26,27 | 26,99 | 3,59% | 100,00 |
| 11.04.2025 | 26,40 | 26,56 | 25,17 | 26,06 | -0,80% | - |
| 10.04.2025 | 28,61 | 28,68 | 25,46 | 26,27 | -8,90% | - |
| 09.04.2025 | 24,63 | 29,94 | 24,38 | 28,83 | 13,88% | 485,00 |
| 08.04.2025 | 25,88 | 27,52 | 24,78 | 25,32 | -1,52% | 194,00 |
| 07.04.2025 | 22,44 | 25,90 | 22,08 | 25,71 | 5,07% | 246,00 |
| 04.04.2025 | 26,39 | 26,62 | 22,95 | 24,47 | -8,03% | 836,00 |
| 03.04.2025 | 29,97 | 30,11 | 26,34 | 26,60 | -15,32% | - |
| 02.04.2025 | 30,84 | 31,71 | 30,21 | 31,42 | 1,63% | 160,00 |
| 01.04.2025 | 30,45 | 31,16 | 29,99 | 30,91 | 0,92% | 366,00 |
| 31.03.2025 | 30,43 | 30,66 | 29,69 | 30,63 | -0,05% | 6,00 |
| 28.03.2025 | 31,92 | 32,18 | 30,34 | 30,64 | -4,04% | 275,00 |
| 27.03.2025 | 32,84 | 32,94 | 31,79 | 31,93 | -2,93% | - |
| 26.03.2025 | 34,03 | 34,25 | 32,66 | 32,90 | -3,47% | 380,00 |
| 25.03.2025 | 34,67 | 34,87 | 33,75 | 34,08 | -1,63% | 162,00 |
| 24.03.2025 | 33,80 | 34,89 | 33,78 | 34,64 | 3,20% | 200,00 |
| 21.03.2025 | 33,31 | 33,91 | 32,56 | 33,57 | 1,08% | 562,00 |
| 20.03.2025 | 33,15 | 34,22 | 32,81 | 33,21 | 1,60% | 490,00 |
| 19.03.2025 | 31,89 | 33,28 | 31,80 | 32,69 | 2,95% | 174,00 |
| 18.03.2025 | 32,22 | 32,29 | 31,51 | 31,75 | -1,57% | 116,00 |
| 17.03.2025 | 31,57 | 32,60 | 30,60 | 32,26 | 1,78% | 1.041,00 |
| 14.03.2025 | 31,18 | 31,87 | 30,99 | 31,69 | 2,31% | - |
| 13.03.2025 | 31,46 | 32,04 | 30,89 | 30,98 | -1,67% | - |
| 12.03.2025 | 30,93 | 32,56 | 30,88 | 31,50 | 2,23% | 208,00 |
| 11.03.2025 | 30,41 | 31,40 | 29,97 | 30,82 | 1,10% | 1.120,00 |
| 10.03.2025 | 31,84 | 31,90 | 29,97 | 30,48 | -4,79% | 375,00 |
| 07.03.2025 | 32,15 | 32,38 | 30,51 | 32,01 | 0,33% | 622,00 |
| 06.03.2025 | 33,27 | 33,29 | 31,66 | 31,91 | -4,63% | 101,00 |
| 05.03.2025 | 33,22 | 34,02 | 32,40 | 33,46 | 1,36% | 204,00 |
| 04.03.2025 | 34,55 | 34,66 | 32,20 | 33,01 | -4,03% | 531,00 |
| 03.03.2025 | 36,42 | 36,65 | 34,20 | 34,39 | -6,03% | 7.381,00 |
| 28.02.2025 | 36,35 | 36,60 | 35,68 | 36,60 | 0,76% | 169,00 |
| 27.02.2025 | 38,13 | 38,45 | 36,24 | 36,32 | -4,17% | 61,00 |
| 26.02.2025 | 37,00 | 38,60 | 36,92 | 37,90 | 3,22% | 1,00 |
| 25.02.2025 | 37,26 | 37,57 | 36,16 | 36,72 | -1,48% | 563,00 |
| 24.02.2025 | 39,05 | 39,05 | 37,24 | 37,27 | -3,36% | 58,00 |