44,295€
4,11%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |