54,715€
1,16%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 54,70 | 55,42 | 54,49 | 54,65 | 1,03% | 99,00 |
| 13.02.2026 | 52,57 | 54,59 | 52,04 | 54,09 | 2,39% | 230,00 |
| 12.02.2026 | 56,13 | 56,71 | 52,36 | 52,83 | -3,06% | 64,00 |
| 11.02.2026 | 54,07 | 55,92 | 53,63 | 54,50 | 0,94% | 344,00 |
| 10.02.2026 | 55,42 | 56,05 | 53,28 | 54,00 | -2,68% | 133,00 |
| 09.02.2026 | 54,01 | 56,02 | 53,34 | 55,48 | 2,45% | 22,00 |
| 06.02.2026 | 50,93 | 55,87 | 50,83 | 54,16 | 6,75% | 1.148,00 |
| 05.02.2026 | 50,75 | 52,05 | 48,95 | 50,73 | 2,06% | 12.989,00 |
| 04.02.2026 | 55,61 | 57,50 | 46,77 | 49,71 | -10,99% | 2.576,00 |
| 03.02.2026 | 55,06 | 56,05 | 53,31 | 55,85 | 1,91% | 484,00 |
| 02.02.2026 | 52,32 | 55,86 | 52,23 | 54,80 | 3,14% | 83,00 |
| 30.01.2026 | 54,42 | 55,91 | 52,57 | 53,13 | -2,67% | 10,00 |
| 29.01.2026 | 55,49 | 56,35 | 53,68 | 54,59 | -1,66% | 145,00 |
| 28.01.2026 | 54,77 | 56,13 | 54,16 | 55,51 | 3,08% | 180,00 |
| 27.01.2026 | 53,95 | 54,30 | 52,57 | 53,85 | 0,17% | 151,00 |
| 26.01.2026 | 53,67 | 54,51 | 53,22 | 53,76 | -0,25% | 10,00 |
| 23.01.2026 | 55,19 | 55,50 | 53,53 | 53,90 | -1,91% | 80,00 |
| 22.01.2026 | 57,15 | 58,05 | 54,01 | 54,95 | -3,86% | 704,00 |
| 21.01.2026 | 55,06 | 57,76 | 54,65 | 57,15 | 3,80% | 67,00 |
| 20.01.2026 | 54,26 | 57,16 | 53,51 | 55,06 | 0,94% | 249,00 |
| 19.01.2026 | 55,06 | 55,15 | 54,11 | 54,55 | -2,35% | 254,00 |
| 16.01.2026 | 57,61 | 57,68 | 55,83 | 55,86 | -2,63% | - |
| 15.01.2026 | 54,95 | 57,76 | 54,91 | 57,37 | 4,11% | 37,00 |
| 14.01.2026 | 55,35 | 57,02 | 54,23 | 55,10 | 0,02% | 966,00 |
| 13.01.2026 | 53,23 | 55,74 | 53,09 | 55,09 | 3,58% | 717,00 |
| 12.01.2026 | 52,29 | 53,47 | 51,97 | 53,19 | 0,45% | 253,00 |
| 09.01.2026 | 51,85 | 53,35 | 51,78 | 52,95 | 2,23% | 2,00 |
| 08.01.2026 | 52,26 | 52,47 | 50,75 | 51,79 | -1,39% | 335,00 |
| 07.01.2026 | 52,94 | 53,07 | 51,93 | 52,52 | -1,05% | 409,00 |
| 06.01.2026 | 52,76 | 53,15 | 50,42 | 53,08 | 0,39% | 1.347,00 |
| 05.01.2026 | 54,75 | 55,80 | 52,34 | 52,87 | -2,40% | 699,00 |
| 02.01.2026 | 51,83 | 54,22 | 51,80 | 54,17 | 1,91% | 996,00 |
| 30.12.2025 | 53,07 | 53,19 | 53,00 | 53,16 | 0,03% | 50,00 |
| 29.12.2025 | 53,74 | 54,13 | 52,99 | 53,14 | -1,69% | 638,00 |
| 23.12.2025 | 54,12 | 54,42 | 53,44 | 54,06 | -0,32% | - |
| 22.12.2025 | 55,08 | 55,87 | 54,11 | 54,23 | -1,22% | 236,00 |
| 19.12.2025 | 53,92 | 55,60 | 53,84 | 54,90 | 1,55% | 178,00 |
| 18.12.2025 | 53,74 | 55,36 | 53,52 | 54,06 | 0,42% | - |
| 17.12.2025 | 55,55 | 56,98 | 53,20 | 53,84 | -2,68% | 230,00 |
| 16.12.2025 | 57,25 | 58,01 | 55,01 | 55,32 | -4,15% | 239,00 |
| 15.12.2025 | 58,80 | 59,52 | 57,48 | 57,71 | -1,58% | - |
| 12.12.2025 | 60,42 | 60,91 | 57,64 | 58,64 | -3,15% | 199,00 |
| 11.12.2025 | 60,86 | 61,53 | 59,26 | 60,55 | -1,78% | - |
| 10.12.2025 | 59,14 | 61,77 | 57,80 | 61,65 | 4,67% | 135,00 |
| 09.12.2025 | 58,08 | 60,52 | 57,77 | 58,90 | 1,60% | 371,00 |
| 08.12.2025 | 53,62 | 59,34 | 53,47 | 57,97 | 8,11% | 982,00 |
| 05.12.2025 | 52,66 | 53,80 | 52,46 | 53,62 | 2,04% | 24,00 |
| 04.12.2025 | 50,43 | 53,28 | 50,24 | 52,55 | 4,24% | 120,00 |
| 03.12.2025 | 49,41 | 50,63 | 48,81 | 50,41 | 1,98% | - |
| 02.12.2025 | 48,79 | 49,84 | 48,41 | 49,43 | 1,48% | - |
| 01.12.2025 | 50,05 | 50,48 | 48,69 | 48,71 | -3,46% | 540,00 |
| 28.11.2025 | 50,54 | 51,01 | 49,98 | 50,46 | 0,19% | 20,00 |
| 27.11.2025 | 50,37 | 50,49 | 50,34 | 50,36 | -0,19% | - |
| 26.11.2025 | 49,77 | 51,39 | 49,67 | 50,46 | 1,80% | 270,00 |
| 25.11.2025 | 49,53 | 49,86 | 48,48 | 49,57 | -0,03% | 5,00 |
| 24.11.2025 | 48,24 | 49,67 | 47,61 | 49,58 | 3,75% | 163,00 |
| 21.11.2025 | 47,29 | 47,96 | 46,16 | 47,79 | 1,66% | 611,00 |
| 20.11.2025 | 51,67 | 52,29 | 46,88 | 47,01 | -7,10% | 209,00 |
| 19.11.2025 | 49,63 | 51,44 | 49,43 | 50,61 | 2,00% | 229,00 |
| 18.11.2025 | 50,21 | 50,65 | 49,43 | 49,62 | -2,15% | 121,00 |
| 17.11.2025 | 51,95 | 52,28 | 50,19 | 50,71 | -1,49% | 108,00 |
| 14.11.2025 | 51,03 | 52,63 | 48,99 | 51,47 | 0,58% | 1.451,00 |
| 13.11.2025 | 54,51 | 54,67 | 50,68 | 51,18 | -5,64% | 130,00 |
| 12.11.2025 | 53,39 | 55,35 | 53,30 | 54,24 | 1,53% | 23,00 |
| 11.11.2025 | 55,02 | 55,10 | 53,07 | 53,42 | -3,34% | 130,00 |
| 10.11.2025 | 54,87 | 56,16 | 54,67 | 55,27 | 1,94% | 361,00 |
| 07.11.2025 | 55,04 | 55,10 | 52,54 | 54,22 | -1,31% | 218,00 |
| 06.11.2025 | 56,60 | 57,21 | 54,47 | 54,94 | -3,33% | 270,00 |
| 05.11.2025 | 53,70 | 56,93 | 53,11 | 56,83 | 5,80% | 207,00 |
| 04.11.2025 | 54,75 | 55,14 | 53,59 | 53,72 | -3,36% | 1.507,00 |
| 03.11.2025 | 54,36 | 55,60 | 54,25 | 55,58 | 2,24% | 164,00 |
| 31.10.2025 | 55,41 | 56,53 | 53,71 | 54,36 | -1,05% | - |
| 30.10.2025 | 56,92 | 58,00 | 54,71 | 54,94 | -3,33% | 202,00 |
| 29.10.2025 | 55,97 | 57,81 | 50,92 | 56,83 | 3,17% | 1.771,00 |
| 28.10.2025 | 56,31 | 57,45 | 54,26 | 55,08 | -1,15% | 881,00 |
| 27.10.2025 | 55,86 | 56,54 | 55,26 | 55,72 | 0,81% | 125,00 |
| 24.10.2025 | 55,28 | 56,33 | 55,14 | 55,28 | -0,25% | 80,00 |
| 23.10.2025 | 52,99 | 55,54 | 52,71 | 55,42 | 4,86% | 4,00 |
| 22.10.2025 | 53,73 | 54,82 | 51,85 | 52,85 | -2,01% | - |
| 21.10.2025 | 53,96 | 54,53 | 53,46 | 53,93 | 0,04% | 165,00 |
| 20.10.2025 | 53,52 | 54,24 | 53,09 | 53,91 | 1,06% | 180,00 |
| 17.10.2025 | 53,65 | 54,76 | 52,19 | 53,35 | -1,40% | - |
| 16.10.2025 | 54,61 | 55,36 | 53,53 | 54,11 | -0,73% | 34,00 |
| 15.10.2025 | 51,54 | 54,54 | 51,19 | 54,51 | 5,92% | 98,00 |
| 14.10.2025 | 50,34 | 52,11 | 49,53 | 51,46 | 1,17% | 559,00 |
| 13.10.2025 | 49,44 | 50,93 | 48,88 | 50,87 | 4,32% | 4.129,00 |
| 10.10.2025 | 51,59 | 51,82 | 48,67 | 48,76 | -5,87% | 100,00 |
| 09.10.2025 | 51,45 | 51,93 | 50,41 | 51,80 | 0,60% | 71,00 |
| 08.10.2025 | 49,34 | 51,66 | 49,10 | 51,49 | 4,71% | 289,00 |
| 07.10.2025 | 48,96 | 50,25 | 47,89 | 49,18 | 0,69% | 59,00 |
| 06.10.2025 | 48,12 | 49,89 | 48,11 | 48,84 | 1,54% | 452,00 |
| 03.10.2025 | 49,70 | 49,99 | 47,98 | 48,10 | -3,68% | - |
| 02.10.2025 | 49,55 | 50,54 | 49,20 | 49,93 | 0,96% | 28,00 |
| 01.10.2025 | 49,04 | 49,75 | 48,45 | 49,46 | 0,25% | 1,00 |
| 30.09.2025 | 49,03 | 49,50 | 48,58 | 49,33 | 0,58% | - |
| 29.09.2025 | 48,66 | 49,53 | 48,65 | 49,05 | 0,80% | - |
| 26.09.2025 | 48,35 | 49,01 | 48,15 | 48,66 | 0,44% | 400,00 |
| 25.09.2025 | 49,03 | 49,12 | 46,69 | 48,45 | -1,24% | 219,00 |
| 24.09.2025 | 50,37 | 50,72 | 48,77 | 49,06 | -2,33% | 183,00 |
| 23.09.2025 | 50,02 | 50,67 | 49,84 | 50,23 | 0,29% | 623,00 |