26,280€
-8,85%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 30,45 | 31,16 | 29,99 | 30,91 | 0,92% | 366,00 |
| 31.03.2025 | 30,43 | 30,66 | 29,69 | 30,63 | -0,05% | 6,00 |
| 28.03.2025 | 31,92 | 32,18 | 30,34 | 30,64 | -4,04% | 275,00 |
| 27.03.2025 | 32,84 | 32,94 | 31,79 | 31,93 | -2,93% | - |
| 26.03.2025 | 34,03 | 34,25 | 32,66 | 32,90 | -3,47% | 380,00 |
| 25.03.2025 | 34,67 | 34,87 | 33,75 | 34,08 | -1,63% | 162,00 |
| 24.03.2025 | 33,80 | 34,89 | 33,78 | 34,64 | 3,20% | 200,00 |
| 21.03.2025 | 33,31 | 33,91 | 32,56 | 33,57 | 1,08% | 562,00 |
| 20.03.2025 | 33,15 | 34,22 | 32,81 | 33,21 | 1,60% | 490,00 |
| 19.03.2025 | 31,89 | 33,28 | 31,80 | 32,69 | 2,95% | 174,00 |
| 18.03.2025 | 32,22 | 32,29 | 31,51 | 31,75 | -1,57% | 116,00 |
| 17.03.2025 | 31,57 | 32,60 | 30,60 | 32,26 | 1,78% | 1.041,00 |
| 14.03.2025 | 31,18 | 31,87 | 30,99 | 31,69 | 2,31% | - |
| 13.03.2025 | 31,46 | 32,04 | 30,89 | 30,98 | -1,67% | - |
| 12.03.2025 | 30,93 | 32,56 | 30,88 | 31,50 | 2,23% | 208,00 |
| 11.03.2025 | 30,41 | 31,40 | 29,97 | 30,82 | 1,10% | 1.120,00 |
| 10.03.2025 | 31,84 | 31,90 | 29,97 | 30,48 | -4,79% | 375,00 |
| 07.03.2025 | 32,15 | 32,38 | 30,51 | 32,01 | 0,33% | 622,00 |
| 06.03.2025 | 33,27 | 33,29 | 31,66 | 31,91 | -4,63% | 101,00 |
| 05.03.2025 | 33,22 | 34,02 | 32,40 | 33,46 | 1,36% | 204,00 |
| 04.03.2025 | 34,55 | 34,66 | 32,20 | 33,01 | -4,03% | 531,00 |
| 03.03.2025 | 36,42 | 36,65 | 34,20 | 34,39 | -6,03% | 7.381,00 |
| 28.02.2025 | 36,35 | 36,60 | 35,68 | 36,60 | 0,76% | 169,00 |
| 27.02.2025 | 38,13 | 38,45 | 36,24 | 36,32 | -4,17% | 61,00 |
| 26.02.2025 | 37,00 | 38,60 | 36,92 | 37,90 | 3,22% | 1,00 |
| 25.02.2025 | 37,26 | 37,57 | 36,16 | 36,72 | -1,48% | 563,00 |
| 24.02.2025 | 39,05 | 39,05 | 37,24 | 37,27 | -3,36% | 58,00 |
| 21.02.2025 | 39,75 | 40,10 | 37,91 | 38,57 | -3,08% | 347,00 |
| 20.02.2025 | 40,53 | 40,84 | 39,41 | 39,80 | -2,25% | 114,00 |
| 19.02.2025 | 40,47 | 41,22 | 40,29 | 40,72 | 0,00% | 212,00 |
| 18.02.2025 | 40,86 | 41,09 | 40,26 | 40,72 | 0,18% | 12,00 |
| 17.02.2025 | 40,69 | 40,96 | 40,39 | 40,64 | 0,32% | 122,00 |
| 14.02.2025 | 40,59 | 40,82 | 39,97 | 40,51 | -0,10% | 64,00 |
| 13.02.2025 | 41,40 | 42,01 | 40,26 | 40,55 | -2,07% | 120,00 |
| 12.02.2025 | 41,31 | 41,67 | 40,50 | 41,41 | 0,21% | 318,00 |
| 11.02.2025 | 41,73 | 41,95 | 41,03 | 41,33 | -0,93% | 95,00 |
| 10.02.2025 | 42,06 | 42,75 | 41,48 | 41,71 | -0,18% | 432,00 |
| 07.02.2025 | 42,62 | 43,30 | 41,49 | 41,79 | -1,79% | 317,00 |
| 06.02.2025 | 41,65 | 42,75 | 41,57 | 42,55 | 2,51% | 19,00 |
| 05.02.2025 | 40,09 | 41,84 | 39,67 | 41,51 | 2,68% | 390,00 |
| 04.02.2025 | 39,30 | 40,53 | 39,04 | 40,43 | 2,74% | 497,00 |
| 03.02.2025 | 39,70 | 40,27 | 38,15 | 39,35 | -2,05% | 224,00 |
| 31.01.2025 | 40,78 | 40,93 | 39,94 | 40,17 | -0,64% | 65,00 |
| 30.01.2025 | 40,14 | 41,22 | 39,71 | 40,43 | 1,37% | 78,00 |
| 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 |