54,640€
6,18%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 49,92 | 50,16 | 49,36 | 50,08 | 0,44% | 1,00 |
| 19.09.2025 | 49,39 | 49,93 | 49,05 | 49,86 | 1,03% | 10,00 |
| 18.09.2025 | 48,16 | 49,42 | 47,72 | 49,35 | 3,22% | 122,00 |
| 17.09.2025 | 48,37 | 48,43 | 46,83 | 47,81 | -0,79% | 444,00 |
| 16.09.2025 | 49,12 | 49,36 | 47,86 | 48,19 | -1,93% | 119,00 |
| 15.09.2025 | 48,99 | 49,57 | 48,75 | 49,14 | 0,55% | 521,00 |
| 12.09.2025 | 49,29 | 49,63 | 48,74 | 48,87 | -0,73% | 180,00 |
| 11.09.2025 | 49,67 | 49,96 | 48,96 | 49,23 | -0,97% | 125,00 |
| 10.09.2025 | 48,11 | 49,71 | 48,05 | 49,71 | 3,48% | 46,00 |
| 09.09.2025 | 47,49 | 48,27 | 47,19 | 48,04 | 1,59% | 306,00 |
| 08.09.2025 | 47,58 | 48,37 | 47,24 | 47,29 | -0,38% | 77,00 |
| 05.09.2025 | 47,65 | 48,19 | 46,71 | 47,47 | 0,24% | 2,00 |
| 04.09.2025 | 46,10 | 47,74 | 46,06 | 47,35 | 2,90% | 35,00 |
| 03.09.2025 | 46,19 | 46,43 | 45,89 | 46,02 | -0,16% | 79,00 |
| 02.09.2025 | 45,76 | 46,11 | 44,49 | 46,09 | 0,44% | - |
| 01.09.2025 | 45,72 | 46,07 | 45,25 | 45,89 | 0,13% | 80,00 |
| 29.08.2025 | 46,85 | 46,97 | 45,43 | 45,83 | -2,24% | 79,00 |
| 28.08.2025 | 45,22 | 46,98 | 45,22 | 46,88 | 1,53% | 597,00 |
| 27.08.2025 | 46,06 | 46,60 | 46,02 | 46,18 | 0,48% | 220,00 |
| 26.08.2025 | 45,47 | 46,47 | 45,31 | 45,96 | 0,72% | 487,00 |
| 25.08.2025 | 44,36 | 45,98 | 44,01 | 45,63 | 3,00% | 422,00 |
| 22.08.2025 | 42,60 | 44,36 | 42,37 | 44,30 | 4,13% | 117,00 |
| 21.08.2025 | 42,20 | 42,68 | 41,66 | 42,55 | 0,94% | 176,00 |
| 20.08.2025 | 42,54 | 42,61 | 41,04 | 42,15 | -1,36% | - |
| 19.08.2025 | 44,59 | 45,89 | 42,40 | 42,73 | 0,13% | 792,00 |
| 18.08.2025 | 41,95 | 42,74 | 41,54 | 42,67 | 1,95% | 126,00 |
| 15.08.2025 | 42,41 | 42,67 | 41,27 | 41,86 | -1,42% | 1,00 |
| 14.08.2025 | 42,96 | 43,08 | 42,34 | 42,46 | -1,37% | 170,00 |
| 13.08.2025 | 44,40 | 45,80 | 42,46 | 43,05 | -3,10% | 1.842,00 |
| 12.08.2025 | 43,15 | 44,44 | 43,15 | 44,42 | 2,78% | 1.048,00 |
| 11.08.2025 | 43,17 | 44,13 | 42,94 | 43,22 | -0,06% | 50,00 |
| 08.08.2025 | 42,71 | 43,79 | 42,68 | 43,25 | 1,42% | 195,00 |
| 07.08.2025 | 42,82 | 43,40 | 42,16 | 42,64 | -0,31% | 180,00 |
| 06.08.2025 | 43,75 | 43,83 | 42,67 | 42,77 | -2,05% | - |
| 05.08.2025 | 44,25 | 44,74 | 43,14 | 43,67 | -0,81% | 174,00 |
| 04.08.2025 | 42,97 | 44,12 | 42,94 | 44,02 | 2,85% | 69,00 |
| 01.08.2025 | 43,50 | 43,51 | 41,80 | 42,80 | -1,98% | 274,00 |
| 31.07.2025 | 45,25 | 45,35 | 43,57 | 43,67 | -2,29% | - |
| 30.07.2025 | 44,93 | 45,89 | 44,58 | 44,69 | -0,35% | 686,00 |
| 29.07.2025 | 43,71 | 45,38 | 43,71 | 44,84 | 2,96% | 100,00 |
| 28.07.2025 | 42,86 | 43,58 | 42,56 | 43,56 | 2,31% | 448,00 |
| 25.07.2025 | 42,36 | 43,18 | 41,94 | 42,57 | 0,79% | 471,00 |
| 24.07.2025 | 46,83 | 47,25 | 41,55 | 42,24 | -7,60% | 385,00 |
| 23.07.2025 | 44,79 | 45,90 | 44,49 | 45,71 | 2,43% | 251,00 |
| 22.07.2025 | 45,54 | 46,21 | 43,96 | 44,63 | -2,08% | 283,00 |
| 21.07.2025 | 45,70 | 46,09 | 45,24 | 45,58 | -0,18% | 2,00 |
| 18.07.2025 | 45,86 | 46,12 | 45,42 | 45,66 | -0,44% | - |
| 17.07.2025 | 44,66 | 46,14 | 44,43 | 45,86 | 2,88% | 368,00 |
| 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 |