13,950€
2,95%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 14,45 | 14,45 | 13,55 | 13,55 | 0,00% | 628,00 |
| 11.09.2025 | 14,60 | 14,60 | 13,55 | 13,55 | -3,21% | 1.164,00 |
| 10.09.2025 | 13,55 | 14,45 | 13,55 | 14,00 | -3,11% | 906,00 |
| 09.09.2025 | 13,75 | 14,45 | 13,55 | 14,45 | 3,21% | 614,00 |
| 08.09.2025 | 14,05 | 14,60 | 13,80 | 14,00 | -2,44% | 410,00 |
| 05.09.2025 | 14,40 | 14,45 | 14,30 | 14,35 | 1,41% | 1.687,00 |
| 04.09.2025 | 14,10 | 14,20 | 14,10 | 14,15 | 3,28% | 549,00 |
| 03.09.2025 | 13,95 | 14,00 | 13,65 | 13,70 | 0,37% | 1.252,00 |
| 02.09.2025 | 13,55 | 14,40 | 13,50 | 13,65 | -4,55% | 2.855,00 |
| 01.09.2025 | 13,95 | 14,30 | 13,60 | 14,30 | 2,51% | 688,00 |
| 29.08.2025 | 13,50 | 14,15 | 13,50 | 13,95 | 2,20% | 799,00 |
| 28.08.2025 | 14,50 | 14,50 | 13,50 | 13,65 | -6,83% | 2.123,00 |
| 27.08.2025 | 14,35 | 14,65 | 14,10 | 14,65 | 2,45% | 477,00 |
| 26.08.2025 | 14,25 | 14,35 | 14,00 | 14,30 | 0,35% | 3.032,00 |
| 25.08.2025 | 14,45 | 14,80 | 13,95 | 14,25 | -3,72% | 4.959,00 |
| 22.08.2025 | 14,65 | 14,80 | 14,50 | 14,80 | 1,02% | 3.251,00 |
| 21.08.2025 | 14,65 | 14,70 | 14,55 | 14,65 | 0,00% | 998,00 |
| 20.08.2025 | 14,65 | 14,70 | 14,60 | 14,65 | 0,69% | 3.400,00 |
| 19.08.2025 | 14,90 | 14,90 | 14,55 | 14,55 | -2,68% | 612,00 |
| 18.08.2025 | 14,50 | 14,95 | 14,35 | 14,95 | 3,10% | 2.969,00 |
| 15.08.2025 | 14,40 | 14,75 | 14,05 | 14,50 | 0,69% | 5.968,00 |
| 14.08.2025 | 14,70 | 14,85 | 14,00 | 14,40 | -2,37% | 5.855,00 |
| 13.08.2025 | 13,45 | 14,85 | 13,45 | 14,75 | 4,61% | 16.792,00 |
| 12.08.2025 | 13,70 | 14,10 | 13,30 | 14,10 | 2,17% | 6.430,00 |
| 11.08.2025 | 13,55 | 13,90 | 13,20 | 13,80 | 0,00% | 8.479,00 |
| 08.08.2025 | 12,95 | 13,80 | 12,95 | 13,80 | 6,56% | 17.839,00 |
| 07.08.2025 | 12,90 | 13,15 | 12,90 | 12,95 | 0,78% | 749,00 |
| 06.08.2025 | 12,05 | 13,00 | 12,05 | 12,85 | 7,08% | 9.429,00 |
| 05.08.2025 | 11,30 | 12,05 | 11,30 | 12,00 | 1,69% | 1.334,00 |
| 04.08.2025 | 12,40 | 12,40 | 11,15 | 11,80 | -2,07% | 7.456,00 |
| 01.08.2025 | 12,35 | 12,40 | 11,85 | 12,05 | -3,60% | 3.739,00 |
| 31.07.2025 | 12,35 | 12,75 | 12,35 | 12,50 | 0,00% | 1.263,00 |
| 30.07.2025 | 12,75 | 12,75 | 12,50 | 12,50 | -1,19% | 3.071,00 |
| 29.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | 1,00 |
| 28.07.2025 | 12,95 | 12,95 | 12,55 | 12,55 | 0,00% | 773,00 |
| 25.07.2025 | 12,95 | 12,95 | 12,55 | 12,55 | -0,79% | 216,00 |
| 24.07.2025 | 13,00 | 13,00 | 12,55 | 12,65 | -2,32% | 2.165,00 |
| 23.07.2025 | 12,95 | 13,00 | 12,80 | 12,95 | 0,00% | 609,00 |
| 22.07.2025 | 12,55 | 13,05 | 12,55 | 12,95 | 3,19% | 1.155,00 |
| 21.07.2025 | 12,55 | 12,95 | 12,55 | 12,55 | -1,18% | 1.908,00 |
| 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 |