38,673€
-0,29%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,68 | 39,13 | 38,61 | 38,68 | -0,27% | - |
| 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 |
| 05.09.2024 | 27,65 | 27,85 | 27,28 | 27,37 | -1,36% | 90,00 |
| 04.09.2024 | 27,32 | 27,83 | 27,13 | 27,74 | 0,48% | 430,00 |
| 03.09.2024 | 29,30 | 29,42 | 27,49 | 27,61 | -6,11% | 35,00 |
| 02.09.2024 | 29,36 | 29,44 | 29,12 | 29,41 | -0,03% | 65,00 |
| 30.08.2024 | 29,31 | 29,67 | 29,11 | 29,42 | 0,63% | - |
| 29.08.2024 | 28,56 | 29,75 | 28,54 | 29,23 | 1,59% | 290,00 |
| 28.08.2024 | 28,89 | 29,22 | 28,72 | 28,77 | -0,11% | - |
| 27.08.2024 | 29,10 | 29,14 | 28,66 | 28,81 | -0,87% | 111,00 |
| 26.08.2024 | 29,36 | 29,70 | 29,05 | 29,06 | -1,23% | 793,00 |
| 23.08.2024 | 28,51 | 29,43 | 28,31 | 29,42 | 3,58% | 203,00 |
| 22.08.2024 | 28,52 | 28,95 | 28,38 | 28,40 | -0,62% | 25,00 |
| 21.08.2024 | 28,35 | 28,94 | 28,12 | 28,58 | 0,92% | 396,00 |
| 20.08.2024 | 28,60 | 28,98 | 28,26 | 28,32 | -1,80% | 154,00 |
| 19.08.2024 | 28,60 | 28,95 | 28,36 | 28,84 | 0,47% | 85,00 |
| 16.08.2024 | 29,50 | 29,50 | 28,58 | 28,71 | -0,49% | 450,00 |
| 15.08.2024 | 27,69 | 29,02 | 27,63 | 28,85 | 4,21% | 479,00 |
| 14.08.2024 | 27,63 | 27,91 | 27,34 | 27,68 | 0,20% | 40,00 |
| 13.08.2024 | 27,11 | 27,93 | 26,94 | 27,63 | 2,24% | 43,00 |
| 12.08.2024 | 26,88 | 27,20 | 26,71 | 27,02 | 0,80% | 40,00 |
| 09.08.2024 | 26,58 | 26,88 | 26,23 | 26,81 | 0,84% | 572,00 |
| 08.08.2024 | 25,46 | 26,60 | 25,45 | 26,58 | 3,34% | 188,00 |
| 07.08.2024 | 26,57 | 26,93 | 25,71 | 25,72 | -2,20% | 634,00 |
| 06.08.2024 | 26,20 | 26,66 | 25,84 | 26,30 | 2,47% | 149,00 |
| 05.08.2024 | 24,75 | 25,87 | 23,82 | 25,67 | -1,94% | 538,00 |
| 02.08.2024 | 27,99 | 28,09 | 25,94 | 26,17 | -7,75% | 138,00 |
| 01.08.2024 | 30,00 | 30,18 | 28,33 | 28,37 | -4,46% | 641,00 |
| 31.07.2024 | 29,50 | 30,22 | 29,21 | 29,70 | 2,62% | 75,00 |
| 30.07.2024 | 29,39 | 29,63 | 28,58 | 28,94 | -1,55% | 90,00 |
| 29.07.2024 | 29,91 | 30,25 | 29,09 | 29,40 | -0,27% | 423,00 |
| 26.07.2024 | 28,62 | 29,99 | 28,46 | 29,48 | 3,08% | 372,00 |
| 25.07.2024 | 29,12 | 30,01 | 27,86 | 28,60 | -2,24% | 905,00 |
| 24.07.2024 | 27,19 | 30,53 | 27,08 | 29,25 | 6,91% | 555,00 |
| 23.07.2024 | 26,98 | 27,61 | 26,92 | 27,36 | 0,96% | 50,00 |
| 22.07.2024 | 26,77 | 27,22 | 26,58 | 27,10 | 1,43% | 298,00 |
| 19.07.2024 | 26,92 | 27,05 | 26,45 | 26,72 | -0,15% | 620,00 |
| 18.07.2024 | 28,50 | 28,66 | 26,55 | 26,76 | -5,41% | 484,00 |
| 17.07.2024 | 29,26 | 29,26 | 28,03 | 28,29 | -3,04% | 158,00 |
| 16.07.2024 | 27,87 | 29,20 | 27,52 | 29,18 | 4,98% | 108,00 |
| 15.07.2024 | 27,99 | 28,50 | 27,74 | 27,79 | -0,26% | 528,00 |
| 12.07.2024 | 27,69 | 28,24 | 27,40 | 27,86 | 0,50% | 1.640,00 |
| 11.07.2024 | 27,57 | 28,09 | 27,55 | 27,73 | 0,26% | 1.049,00 |
| 10.07.2024 | 27,27 | 27,67 | 26,99 | 27,65 | 2,00% | 200,00 |
| 09.07.2024 | 27,48 | 27,71 | 27,11 | 27,11 | -0,97% | - |
| 08.07.2024 | 27,11 | 27,66 | 27,06 | 27,38 | 0,75% | 720,00 |