12,875€
1,38%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 12,63 | 12,90 | 12,63 | 12,88 | 1,38% | - |
| 18.07.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | 850,00 |
| 17.07.2025 | 12,60 | 12,95 | 12,55 | 12,55 | -1,95% | 904,00 |
| 16.07.2025 | 13,15 | 13,40 | 12,30 | 12,80 | -4,83% | 6.013,00 |
| 15.07.2025 | 13,50 | 13,50 | 13,15 | 13,45 | 1,51% | 539,00 |
| 14.07.2025 | 13,25 | 13,25 | 13,10 | 13,25 | -0,75% | 1.227,00 |
| 11.07.2025 | 12,55 | 13,35 | 12,30 | 13,35 | 9,43% | 2.302,00 |
| 10.07.2025 | 13,20 | 13,20 | 12,20 | 12,20 | -8,96% | 3.838,00 |
| 09.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 385,00 |
| 08.07.2025 | 13,25 | 13,60 | 13,20 | 13,60 | 3,03% | 1.933,00 |
| 07.07.2025 | 13,00 | 13,25 | 13,00 | 13,20 | 1,54% | 682,00 |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 03.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 02.07.2025 | 13,05 | 13,05 | 12,75 | 12,95 | 0,39% | 522,00 |
| 01.07.2025 | 12,75 | 12,90 | 12,10 | 12,90 | 2,79% | 4.362,00 |
| 30.06.2025 | 12,60 | 12,95 | 12,55 | 12,55 | -3,83% | 1.327,00 |
| 27.06.2025 | 12,90 | 13,05 | 12,65 | 13,05 | 0,38% | 1.676,00 |
| 26.06.2025 | 12,60 | 13,00 | 12,15 | 13,00 | 4,00% | 4.931,00 |
| 25.06.2025 | 13,05 | 13,05 | 12,25 | 12,50 | -7,75% | 3.233,00 |
| 24.06.2025 | 12,05 | 14,40 | 12,00 | 13,55 | 20,98% | 21.024,00 |
| 23.06.2025 | 11,15 | 11,20 | 11,15 | 11,20 | -0,44% | 60,00 |
| 20.06.2025 | 11,25 | 11,25 | 11,10 | 11,25 | 0,90% | 1.586,00 |
| 19.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 18.06.2025 | 11,20 | 11,20 | 10,95 | 11,05 | -3,91% | 1.071,00 |
| 17.06.2025 | 11,20 | 11,50 | 11,00 | 11,50 | 1,32% | 2.036,00 |
| 16.06.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 0,00% | 77,00 |
| 13.06.2025 | 11,00 | 11,40 | 11,00 | 11,35 | -2,16% | 324,00 |
| 12.06.2025 | 11,80 | 11,90 | 11,45 | 11,60 | -2,93% | 3.025,00 |
| 11.06.2025 | 12,25 | 12,25 | 11,80 | 11,95 | -4,02% | 2.079,00 |
| 10.06.2025 | 12,75 | 12,75 | 12,30 | 12,45 | -1,97% | 1.013,00 |
| 09.06.2025 | 12,15 | 12,70 | 12,15 | 12,70 | 4,53% | 3.120,00 |
| 06.06.2025 | 12,05 | 12,20 | 12,00 | 12,15 | 2,10% | 8.640,00 |
| 05.06.2025 | 11,50 | 12,00 | 11,50 | 11,90 | 2,15% | 2.325,00 |
| 04.06.2025 | 11,75 | 11,75 | 11,50 | 11,65 | -1,69% | 2.313,00 |
| 03.06.2025 | 11,40 | 12,00 | 11,35 | 11,85 | 3,95% | 4.611,00 |
| 02.06.2025 | 11,35 | 11,40 | 11,20 | 11,40 | 0,44% | 893,00 |
| 30.05.2025 | 11,10 | 11,35 | 10,80 | 11,35 | 0,89% | 2.403,00 |
| 29.05.2025 | 11,20 | 11,25 | 11,20 | 11,25 | -1,32% | 26,00 |
| 28.05.2025 | 11,05 | 11,40 | 11,05 | 11,40 | 3,17% | 2.351,00 |
| 27.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | 734,00 |
| 26.05.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 3,23% | 1.169,00 |
| 23.05.2025 | 11,20 | 11,20 | 10,85 | 10,85 | -3,98% | 1.100,00 |
| 22.05.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -1,31% | 5.246,00 |
| 21.05.2025 | 11,30 | 11,60 | 11,30 | 11,45 | 0,44% | 786,00 |
| 20.05.2025 | 11,45 | 11,45 | 11,25 | 11,40 | 0,44% | 3.259,00 |
| 19.05.2025 | 11,45 | 11,45 | 11,35 | 11,35 | -1,73% | 1.515,00 |
| 16.05.2025 | 11,35 | 11,55 | 11,30 | 11,55 | 2,67% | 4.194,00 |
| 15.05.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 0,90% | 2.914,00 |
| 14.05.2025 | 11,10 | 11,15 | 11,10 | 11,15 | -0,45% | 100,00 |
| 13.05.2025 | 11,00 | 11,20 | 10,85 | 11,20 | 0,90% | 4.396,00 |
| 12.05.2025 | 11,05 | 11,15 | 11,00 | 11,10 | 0,91% | 2.984,00 |
| 09.05.2025 | 11,05 | 11,15 | 10,80 | 11,00 | -2,22% | 6.133,00 |
| 08.05.2025 | 11,15 | 11,40 | 11,00 | 11,25 | -1,32% | 959,00 |
| 07.05.2025 | 10,15 | 11,40 | 9,96 | 11,40 | 14,00% | 8.860,00 |
| 06.05.2025 | 10,00 | 10,00 | 9,90 | 10,00 | 0,81% | 2.233,00 |
| 05.05.2025 | 9,78 | 9,92 | 9,78 | 9,92 | 0,20% | 2.359,00 |
| 02.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,40% | - |
| 30.04.2025 | 10,00 | 10,00 | 9,90 | 9,94 | 0,20% | 7.115,00 |
| 29.04.2025 | 9,82 | 10,00 | 9,82 | 9,92 | -0,60% | 60,00 |
| 28.04.2025 | 10,00 | 10,00 | 9,82 | 9,98 | -0,20% | 937,00 |
| 25.04.2025 | 10,10 | 10,10 | 9,82 | 10,00 | 1,01% | 4.237,00 |
| 24.04.2025 | 9,62 | 10,00 | 9,62 | 9,90 | 0,20% | 4.813,00 |
| 23.04.2025 | 9,98 | 9,98 | 9,76 | 9,88 | -0,80% | 1.167,00 |
| 22.04.2025 | 9,90 | 9,96 | 9,70 | 9,96 | 4,84% | 3.487,00 |
| 17.04.2025 | 9,64 | 9,64 | 9,42 | 9,50 | -1,25% | 528,00 |
| 16.04.2025 | 9,36 | 9,62 | 9,24 | 9,62 | 1,05% | 5.160,00 |
| 15.04.2025 | 9,68 | 9,68 | 9,50 | 9,52 | -1,24% | 8.296,00 |
| 14.04.2025 | 9,58 | 9,64 | 9,58 | 9,64 | -0,82% | 654,00 |
| 11.04.2025 | 9,52 | 9,78 | 9,52 | 9,72 | 0,62% | 1.079,00 |
| 10.04.2025 | 9,54 | 10,20 | 9,54 | 9,66 | 1,26% | 5.144,00 |
| 09.04.2025 | 9,52 | 9,54 | 9,22 | 9,54 | -2,65% | 2.840,00 |
| 08.04.2025 | 8,58 | 9,80 | 8,58 | 9,80 | 14,49% | 18.443,00 |
| 07.04.2025 | 8,36 | 9,00 | 8,36 | 8,56 | -13,71% | 16.207,00 |
| 04.04.2025 | 9,98 | 10,00 | 9,32 | 9,92 | -1,78% | 6.063,00 |
| 03.04.2025 | 10,00 | 10,15 | 10,00 | 10,10 | -0,98% | 158,00 |
| 02.04.2025 | 10,25 | 10,25 | 10,05 | 10,20 | -0,97% | 942,00 |
| 01.04.2025 | 10,30 | 10,35 | 10,30 | 10,30 | -0,48% | 305,00 |
| 31.03.2025 | 10,40 | 10,40 | 10,35 | 10,35 | 0,00% | 200,00 |
| 28.03.2025 | 10,60 | 10,60 | 10,25 | 10,35 | -2,82% | 3.466,00 |
| 27.03.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 0,47% | 175,00 |
| 26.03.2025 | 10,20 | 10,80 | 10,20 | 10,60 | 4,43% | 878,00 |
| 25.03.2025 | 10,10 | 10,15 | 10,00 | 10,15 | 1,50% | 1.010,00 |
| 24.03.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 581,00 |
| 21.03.2025 | 10,70 | 10,70 | 10,25 | 10,30 | -5,07% | 1.932,00 |
| 20.03.2025 | 11,00 | 11,10 | 10,80 | 10,85 | -1,81% | 8.575,00 |
| 19.03.2025 | 10,75 | 11,10 | 10,65 | 11,05 | 2,31% | 9.910,00 |
| 18.03.2025 | 10,65 | 10,80 | 10,50 | 10,80 | 2,86% | 3.530,00 |
| 17.03.2025 | 10,45 | 11,00 | 10,40 | 10,50 | 0,96% | 4.790,00 |
| 14.03.2025 | 10,35 | 10,40 | 10,30 | 10,40 | 2,46% | 2.328,00 |
| 13.03.2025 | 9,98 | 10,40 | 9,98 | 10,15 | 2,11% | 9.352,00 |
| 12.03.2025 | 9,50 | 9,94 | 9,50 | 9,94 | 3,76% | 1.276,00 |
| 11.03.2025 | 9,60 | 9,60 | 9,50 | 9,58 | -2,24% | 796,00 |
| 10.03.2025 | 9,48 | 9,80 | 9,46 | 9,80 | 3,16% | 2.172,00 |
| 07.03.2025 | 10,00 | 10,00 | 8,90 | 9,50 | -5,94% | 25.696,00 |
| 06.03.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 501,00 |
| 05.03.2025 | 9,70 | 10,10 | 9,70 | 10,10 | 3,27% | 4.422,00 |
| 04.03.2025 | 9,90 | 9,90 | 9,62 | 9,78 | -2,69% | 1.083,00 |
| 03.03.2025 | 9,90 | 10,05 | 9,80 | 10,05 | 0,00% | 3.090,00 |
| 28.02.2025 | 10,10 | 10,10 | 10,00 | 10,05 | -0,50% | 963,00 |
| 27.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -0,49% | 4,00 |