11,275€
0,22%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 10,10 | 10,15 | 10,10 | 10,15 | 0,50% | 220,00 |
| 25.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 5.245,00 |
| 24.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 2.180,00 |
| 21.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | 2.755,00 |
| 20.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,50% | - |
| 19.02.2025 | 10,15 | 10,25 | 10,00 | 10,00 | -0,99% | 1.723,00 |
| 18.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,20% | - |
| 17.02.2025 | 10,00 | 10,00 | 9,98 | 9,98 | 0,20% | 400,00 |
| 14.02.2025 | 10,20 | 10,20 | 9,96 | 9,96 | -0,90% | 1.003,00 |
| 13.02.2025 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | 3.086,00 |
| 12.02.2025 | 10,05 | 10,10 | 10,00 | 10,10 | -0,49% | 72,00 |
| 11.02.2025 | 10,10 | 10,15 | 10,10 | 10,15 | -0,98% | 1.000,00 |
| 10.02.2025 | 10,40 | 10,40 | 10,20 | 10,25 | -0,49% | 1.616,00 |
| 07.02.2025 | 10,25 | 10,45 | 10,00 | 10,30 | 1,48% | 2.785,00 |
| 06.02.2025 | 10,35 | 10,35 | 10,00 | 10,15 | -0,98% | 1.988,00 |
| 05.02.2025 | 10,30 | 10,30 | 10,10 | 10,25 | 0,00% | 815,00 |
| 04.02.2025 | 10,05 | 10,25 | 10,00 | 10,25 | 1,99% | 8.767,00 |
| 03.02.2025 | 9,98 | 10,05 | 9,78 | 10,05 | -0,99% | 2.155,00 |
| 31.01.2025 | 9,94 | 10,15 | 9,80 | 10,15 | 2,11% | 2.372,00 |
| 30.01.2025 | 9,70 | 9,94 | 9,70 | 9,94 | 0,40% | 783,00 |
| 29.01.2025 | 9,92 | 9,92 | 9,90 | 9,90 | -0,40% | 325,00 |
| 28.01.2025 | 9,84 | 9,94 | 9,84 | 9,94 | 1,84% | 801,00 |
| 27.01.2025 | 9,78 | 9,88 | 9,60 | 9,76 | -0,81% | 4.508,00 |
| 24.01.2025 | 9,72 | 10,00 | 9,72 | 9,84 | 0,20% | 7.171,00 |
| 23.01.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,00% | - |
| 22.01.2025 | 9,82 | 9,82 | 9,70 | 9,82 | 0,82% | 1.470,00 |
| 21.01.2025 | 9,80 | 9,80 | 9,64 | 9,74 | -1,62% | 6.990,00 |
| 20.01.2025 | 9,68 | 9,90 | 9,68 | 9,90 | 0,00% | 1.451,00 |
| 17.01.2025 | 9,84 | 9,90 | 9,84 | 9,90 | 0,41% | 1.551,00 |
| 16.01.2025 | 9,74 | 9,88 | 9,66 | 9,86 | 2,49% | 14.113,00 |
| 15.01.2025 | 9,50 | 9,70 | 9,38 | 9,62 | 0,42% | 1.080,00 |
| 14.01.2025 | 9,42 | 9,58 | 9,38 | 9,58 | 1,91% | 1.591,00 |
| 13.01.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | 1.551,00 |
| 10.01.2025 | 9,68 | 9,68 | 9,40 | 9,40 | -1,67% | 2.356,00 |
| 09.01.2025 | 9,58 | 9,66 | 9,56 | 9,56 | 0,42% | 398,00 |
| 08.01.2025 | 9,66 | 9,66 | 9,50 | 9,52 | 0,00% | 802,00 |