129,310€
4,06%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 124,76 | 132,05 | 124,26 | 129,35 | 4,09% | 693,00 |
| 28.05.2026 | 125,55 | 126,76 | 120,30 | 124,27 | -0,91% | 279,00 |
| 27.05.2026 | 124,14 | 126,50 | 119,72 | 125,41 | 1,42% | 1.092,00 |
| 26.05.2026 | 115,33 | 124,56 | 114,84 | 123,65 | 7,18% | 1.041,00 |
| 25.05.2026 | 114,78 | 116,30 | 114,48 | 115,37 | 1,12% | 63,00 |
| 22.05.2026 | 113,23 | 115,54 | 110,97 | 114,09 | 1,15% | 596,00 |
| 21.05.2026 | 113,47 | 116,10 | 111,61 | 112,79 | -0,13% | 309,00 |
| 20.05.2026 | 109,00 | 115,31 | 108,95 | 112,94 | 3,67% | 298,00 |
| 19.05.2026 | 110,88 | 111,43 | 104,81 | 108,94 | -1,86% | 1.920,00 |
| 18.05.2026 | 117,82 | 119,77 | 109,80 | 111,01 | -6,45% | 985,00 |
| 15.05.2026 | 121,49 | 122,04 | 117,95 | 118,67 | -4,16% | 112,00 |
| 14.05.2026 | 123,88 | 125,33 | 121,64 | 123,82 | -0,46% | 323,00 |
| 13.05.2026 | 118,95 | 125,82 | 118,94 | 124,39 | 5,09% | 542,00 |
| 12.05.2026 | 122,75 | 123,47 | 114,00 | 118,37 | -3,81% | 1.491,00 |
| 11.05.2026 | 121,26 | 123,43 | 117,19 | 123,06 | 2,94% | 594,00 |
| 08.05.2026 | 112,76 | 121,14 | 112,30 | 119,54 | 5,35% | 1.333,00 |
| 07.05.2026 | 114,96 | 118,57 | 110,71 | 113,47 | -0,54% | 916,00 |
| 06.05.2026 | 97,90 | 114,86 | 96,09 | 114,09 | 38,93% | 1.868,00 |
| 05.05.2026 | 78,73 | 82,17 | 78,57 | 82,12 | 4,62% | 35,00 |
| 04.05.2026 | 78,29 | 79,55 | 77,78 | 78,49 | 0,68% | 427,00 |
| 30.04.2026 | 78,11 | 78,85 | 76,35 | 77,96 | 0,61% | 229,00 |
| 29.04.2026 | 74,85 | 77,53 | 74,52 | 77,49 | 4,31% | 4,00 |
| 28.04.2026 | 76,69 | 76,95 | 72,49 | 74,29 | -3,39% | 722,00 |
| 27.04.2026 | 78,91 | 79,36 | 75,61 | 76,89 | -1,51% | 207,00 |
| 24.04.2026 | 75,51 | 78,43 | 74,81 | 78,07 | 4,79% | 1.330,00 |
| 23.04.2026 | 72,74 | 75,30 | 72,28 | 74,50 | 2,31% | 5,00 |
| 22.04.2026 | 72,95 | 75,03 | 71,66 | 72,82 | 0,34% | 460,00 |
| 21.04.2026 | 71,76 | 73,79 | 71,70 | 72,57 | 1,30% | 505,00 |
| 20.04.2026 | 69,15 | 71,82 | 69,02 | 71,64 | 2,90% | 165,00 |
| 17.04.2026 | 67,80 | 70,19 | 67,73 | 69,62 | 2,65% | 93,00 |
| 16.04.2026 | 66,65 | 68,03 | 65,00 | 67,82 | 2,22% | 93,00 |
| 15.04.2026 | 67,84 | 68,96 | 65,30 | 66,35 | -2,20% | 344,00 |
| 14.04.2026 | 66,81 | 68,07 | 65,91 | 67,84 | 1,95% | 878,00 |
| 13.04.2026 | 65,13 | 66,75 | 64,63 | 66,54 | 1,67% | 509,00 |
| 10.04.2026 | 64,20 | 65,73 | 63,69 | 65,44 | 2,01% | 95,00 |
| 09.04.2026 | 62,65 | 64,81 | 62,27 | 64,15 | 2,35% | 2.091,00 |
| 08.04.2026 | 60,30 | 64,03 | 60,01 | 62,68 | 6,47% | 149,00 |
| 07.04.2026 | 58,74 | 59,18 | 57,74 | 58,87 | -0,98% | 65,00 |
| 02.04.2026 | 58,10 | 59,74 | 57,15 | 59,45 | 1,21% | 486,00 |
| 01.04.2026 | 56,87 | 59,15 | 56,53 | 58,74 | 3,68% | 312,00 |
| 31.03.2026 | 53,20 | 56,66 | 53,04 | 56,66 | 7,17% | 40,00 |
| 30.03.2026 | 56,49 | 57,62 | 52,61 | 52,87 | -6,15% | 310,00 |
| 27.03.2026 | 56,38 | 56,99 | 55,37 | 56,33 | -0,01% | 303,00 |
| 26.03.2026 | 60,27 | 60,30 | 56,23 | 56,34 | -6,98% | 12,00 |
| 25.03.2026 | 59,86 | 61,17 | 59,24 | 60,57 | 1,93% | 67,00 |
| 24.03.2026 | 56,09 | 59,90 | 55,53 | 59,42 | 6,06% | 164,00 |
| 23.03.2026 | 52,99 | 56,86 | 52,68 | 56,03 | 4,72% | 374,00 |
| 20.03.2026 | 56,68 | 57,08 | 53,26 | 53,50 | -6,09% | 128,00 |
| 19.03.2026 | 55,27 | 57,18 | 53,80 | 56,97 | 3,12% | 90,00 |
| 18.03.2026 | 57,02 | 57,57 | 55,21 | 55,25 | -2,67% | 25,00 |
| 17.03.2026 | 55,89 | 57,33 | 55,51 | 56,76 | 1,44% | 333,00 |
| 16.03.2026 | 55,98 | 57,22 | 55,82 | 55,96 | 1,07% | 48,00 |
| 13.03.2026 | 54,89 | 55,92 | 54,04 | 55,37 | 0,90% | 90,00 |
| 12.03.2026 | 54,72 | 55,95 | 53,33 | 54,87 | -0,11% | - |
| 11.03.2026 | 52,42 | 54,93 | 52,29 | 54,93 | 5,02% | 30,00 |
| 10.03.2026 | 52,65 | 54,05 | 52,29 | 52,31 | -0,22% | 357,00 |
| 09.03.2026 | 51,10 | 52,86 | 50,48 | 52,42 | 1,62% | 443,00 |
| 06.03.2026 | 54,85 | 54,88 | 51,35 | 51,59 | -5,20% | - |
| 05.03.2026 | 55,03 | 55,44 | 52,31 | 54,42 | -0,87% | 84,00 |
| 04.03.2026 | 53,89 | 55,69 | 53,65 | 54,89 | 1,23% | 163,00 |
| 03.03.2026 | 55,51 | 55,91 | 52,52 | 54,23 | -3,22% | 159,00 |
| 02.03.2026 | 52,83 | 56,03 | 51,50 | 56,03 | 5,22% | 1.082,00 |
| 27.02.2026 | 53,43 | 53,51 | 52,24 | 53,25 | -0,46% | 171,00 |
| 26.02.2026 | 55,56 | 56,35 | 53,11 | 53,50 | -3,75% | - |
| 25.02.2026 | 55,02 | 56,45 | 54,77 | 55,58 | 0,83% | 8,00 |
| 24.02.2026 | 53,91 | 55,90 | 53,60 | 55,13 | 3,61% | - |
| 23.02.2026 | 55,05 | 55,49 | 52,98 | 53,21 | -4,51% | 120,00 |
| 20.02.2026 | 55,57 | 57,42 | 54,66 | 55,72 | 0,71% | 27,00 |
| 19.02.2026 | 55,92 | 56,00 | 54,67 | 55,32 | -0,93% | 647,00 |
| 18.02.2026 | 54,49 | 56,67 | 54,10 | 55,84 | 2,81% | 95,00 |
| 17.02.2026 | 54,51 | 55,29 | 53,05 | 54,32 | -0,60% | 186,00 |
| 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 |