40,568€
1,72%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 40,14 | 41,22 | 39,71 | 40,57 | 1,71% | 61,00 |
| 29.01.2025 | 39,38 | 42,43 | 38,40 | 39,88 | 2,34% | 642,00 |
| 28.01.2025 | 37,40 | 38,97 | 36,79 | 38,97 | 5,08% | 1.684,00 |
| 27.01.2025 | 41,33 | 41,64 | 36,75 | 37,09 | -12,09% | 4.169,00 |
| 24.01.2025 | 41,86 | 42,30 | 41,42 | 42,19 | 0,19% | 742,00 |
| 23.01.2025 | 42,24 | 42,51 | 41,33 | 42,11 | -1,33% | 505,00 |
| 22.01.2025 | 42,74 | 43,63 | 42,63 | 42,68 | 0,49% | 2.577,00 |
| 21.01.2025 | 41,29 | 42,68 | 41,24 | 42,47 | 2,93% | 769,00 |
| 20.01.2025 | 41,42 | 41,82 | 41,12 | 41,26 | -0,77% | 322,00 |
| 17.01.2025 | 41,29 | 42,15 | 40,96 | 41,58 | 1,03% | 363,00 |
| 16.01.2025 | 40,85 | 41,73 | 40,00 | 41,16 | 1,04% | 964,00 |
| 15.01.2025 | 39,09 | 40,92 | 38,86 | 40,73 | 4,50% | 194,00 |
| 14.01.2025 | 38,73 | 39,38 | 38,52 | 38,98 | 0,68% | 567,00 |
| 13.01.2025 | 39,14 | 39,40 | 38,14 | 38,72 | -1,43% | 7.957,00 |
| 10.01.2025 | 39,60 | 39,82 | 38,56 | 39,28 | -1,18% | - |
| 09.01.2025 | 39,77 | 39,90 | 39,62 | 39,74 | -0,16% | 23,00 |
| 08.01.2025 | 39,88 | 40,10 | 38,99 | 39,81 | 0,13% | 30,00 |
| 07.01.2025 | 38,83 | 41,68 | 38,69 | 39,76 | 2,09% | 177,00 |
| 06.01.2025 | 38,96 | 39,64 | 38,76 | 38,94 | 0,36% | 72,00 |
| 03.01.2025 | 37,72 | 38,87 | 37,57 | 38,80 | 3,12% | - |
| 02.01.2025 | 37,46 | 38,11 | 37,09 | 37,63 | 1,55% | 94,00 |
| 30.12.2024 | 37,38 | 37,54 | 37,05 | 37,05 | -1,22% | 20,00 |
| 27.12.2024 | 37,93 | 37,95 | 37,19 | 37,51 | 0,90% | 151,00 |
| 23.12.2024 | 37,29 | 37,67 | 36,87 | 37,18 | 0,43% | 368,00 |
| 20.12.2024 | 36,17 | 37,70 | 35,51 | 37,02 | 1,95% | 345,00 |
| 19.12.2024 | 36,50 | 37,32 | 36,08 | 36,31 | -0,96% | - |
| 18.12.2024 | 35,62 | 38,37 | 35,60 | 36,66 | 2,83% | 1.001,00 |
| 17.12.2024 | 36,15 | 36,26 | 35,42 | 35,65 | -1,35% | 232,00 |
| 16.12.2024 | 36,26 | 37,04 | 36,13 | 36,14 | -1,13% | 131,00 |
| 13.12.2024 | 36,64 | 36,88 | 36,20 | 36,55 | 0,21% | 166,00 |
| 12.12.2024 | 36,29 | 36,64 | 36,05 | 36,47 | 0,21% | - |
| 11.12.2024 | 36,10 | 36,49 | 35,89 | 36,40 | 1,11% | 120,00 |
| 10.12.2024 | 36,08 | 36,77 | 35,87 | 36,00 | -0,44% | 31,00 |
| 09.12.2024 | 36,67 | 36,96 | 35,93 | 36,16 | -1,28% | 217,00 |
| 06.12.2024 | 36,90 | 37,42 | 36,62 | 36,63 | -0,89% | 462,00 |
| 05.12.2024 | 37,49 | 37,68 | 36,86 | 36,96 | -1,62% | 305,00 |
| 04.12.2024 | 36,86 | 37,62 | 36,69 | 37,57 | 2,11% | 422,00 |
| 03.12.2024 | 37,41 | 37,55 | 36,68 | 36,79 | -1,50% | 2.074,00 |
| 02.12.2024 | 37,05 | 37,85 | 36,72 | 37,35 | 0,75% | 1.080,00 |
| 29.11.2024 | 36,86 | 37,26 | 36,52 | 37,07 | 0,45% | - |
| 28.11.2024 | 36,89 | 36,98 | 36,84 | 36,91 | 0,44% | - |
| 27.11.2024 | 38,45 | 38,47 | 36,29 | 36,75 | -3,61% | 78,00 |
| 26.11.2024 | 39,26 | 39,56 | 38,05 | 38,12 | -2,50% | 141,00 |
| 25.11.2024 | 39,60 | 40,36 | 39,01 | 39,10 | -1,43% | 181,00 |
| 22.11.2024 | 38,68 | 39,90 | 38,61 | 39,67 | 2,28% | 357,00 |
| 21.11.2024 | 37,67 | 39,59 | 37,56 | 38,79 | 2,25% | 532,00 |
| 20.11.2024 | 37,67 | 38,50 | 37,44 | 37,93 | 7,61% | 675,00 |
| 19.11.2024 | 35,07 | 35,58 | 34,51 | 35,25 | 0,77% | 291,00 |
| 18.11.2024 | 35,56 | 35,76 | 34,72 | 34,98 | -1,00% | 11,00 |
| 15.11.2024 | 35,42 | 35,67 | 34,92 | 35,34 | -1,22% | 86,00 |
| 14.11.2024 | 35,81 | 36,17 | 35,56 | 35,77 | -0,24% | 72,00 |
| 13.11.2024 | 35,66 | 36,29 | 35,55 | 35,86 | 0,35% | 29,00 |
| 12.11.2024 | 36,71 | 36,90 | 35,60 | 35,73 | -2,58% | 276,00 |
| 11.11.2024 | 37,51 | 38,10 | 36,29 | 36,68 | -1,96% | 930,00 |
| 08.11.2024 | 37,13 | 37,63 | 36,68 | 37,42 | 1,03% | 27,00 |
| 07.11.2024 | 36,39 | 37,09 | 35,95 | 37,04 | 1,99% | 59,00 |
| 06.11.2024 | 34,01 | 36,50 | 33,98 | 36,31 | 9,14% | 1.346,00 |
| 05.11.2024 | 32,41 | 33,40 | 32,32 | 33,27 | 2,84% | 92,00 |
| 04.11.2024 | 32,60 | 33,14 | 32,13 | 32,35 | -1,36% | 562,00 |
| 01.11.2024 | 31,93 | 32,93 | 31,73 | 32,80 | 2,90% | 52,00 |
| 31.10.2024 | 31,89 | 32,99 | 31,71 | 31,87 | -0,72% | 837,00 |
| 30.10.2024 | 32,11 | 34,03 | 29,20 | 32,10 | 0,07% | 562,00 |
| 29.10.2024 | 32,65 | 32,91 | 31,87 | 32,08 | -1,32% | 73,00 |
| 28.10.2024 | 32,81 | 33,06 | 32,49 | 32,51 | -0,25% | 172,00 |
| 25.10.2024 | 32,35 | 32,92 | 32,24 | 32,59 | 0,79% | 164,00 |
| 24.10.2024 | 31,78 | 32,39 | 31,74 | 32,34 | 2,21% | 235,00 |
| 23.10.2024 | 31,66 | 32,03 | 31,23 | 31,64 | -0,24% | 61,00 |
| 22.10.2024 | 31,99 | 32,00 | 31,54 | 31,72 | -0,19% | 520,00 |
| 21.10.2024 | 32,06 | 32,21 | 31,66 | 31,78 | -1,02% | - |
| 18.10.2024 | 32,25 | 32,81 | 32,00 | 32,10 | -0,33% | 551,00 |
| 17.10.2024 | 31,63 | 32,34 | 31,62 | 32,21 | 1,91% | 144,00 |
| 16.10.2024 | 31,64 | 31,89 | 31,40 | 31,60 | 0,09% | 92,00 |
| 15.10.2024 | 32,50 | 32,80 | 31,50 | 31,58 | -2,76% | 952,00 |
| 14.10.2024 | 32,33 | 32,83 | 32,09 | 32,47 | 1,07% | 3.013,00 |
| 11.10.2024 | 30,88 | 32,19 | 30,88 | 32,13 | 3,24% | 631,00 |
| 10.10.2024 | 31,07 | 31,37 | 30,48 | 31,12 | 0,05% | 394,00 |
| 09.10.2024 | 30,48 | 31,27 | 30,24 | 31,11 | 1,79% | 155,00 |
| 08.10.2024 | 30,62 | 30,77 | 30,44 | 30,56 | -0,37% | 17,00 |
| 07.10.2024 | 30,48 | 30,78 | 30,10 | 30,67 | 0,62% | 170,00 |
| 04.10.2024 | 29,55 | 30,50 | 29,49 | 30,48 | 3,43% | 23,00 |
| 03.10.2024 | 29,52 | 29,87 | 29,21 | 29,47 | -0,41% | 47,00 |
| 02.10.2024 | 29,50 | 30,19 | 29,21 | 29,60 | 0,24% | 16,00 |
| 01.10.2024 | 29,99 | 30,25 | 29,36 | 29,53 | -1,61% | 1,00 |
| 30.09.2024 | 29,98 | 30,24 | 29,70 | 30,01 | -0,13% | 2.670,00 |
| 27.09.2024 | 30,38 | 30,81 | 29,79 | 30,05 | -1,17% | 150,00 |
| 26.09.2024 | 28,75 | 30,79 | 28,75 | 30,40 | 6,82% | - |
| 25.09.2024 | 28,61 | 28,83 | 28,29 | 28,46 | -1,03% | 1,00 |
| 24.09.2024 | 29,50 | 29,87 | 28,75 | 28,76 | -2,36% | - |
| 23.09.2024 | 29,53 | 29,90 | 29,18 | 29,46 | -0,08% | 7,00 |
| 20.09.2024 | 28,96 | 29,59 | 28,71 | 29,48 | 1,52% | - |
| 19.09.2024 | 28,38 | 29,33 | 28,33 | 29,04 | 3,60% | - |
| 18.09.2024 | 27,65 | 28,55 | 27,58 | 28,03 | 0,83% | - |
| 17.09.2024 | 26,88 | 27,86 | 26,74 | 27,80 | 3,38% | 30,00 |
| 16.09.2024 | 26,82 | 27,11 | 26,34 | 26,89 | -0,19% | 16,00 |
| 13.09.2024 | 26,71 | 27,26 | 26,63 | 26,94 | 0,60% | - |
| 12.09.2024 | 27,34 | 27,54 | 26,69 | 26,78 | -1,99% | 2,00 |
| 11.09.2024 | 25,58 | 27,33 | 25,57 | 27,33 | 6,04% | 64,00 |
| 10.09.2024 | 25,95 | 26,40 | 25,64 | 25,77 | -1,02% | 200,00 |
| 09.09.2024 | 26,37 | 27,82 | 25,64 | 26,03 | -0,59% | 340,00 |
| 06.09.2024 | 27,22 | 27,48 | 26,11 | 26,19 | -4,30% | 427,00 |