13,850€
1,47%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,70 | 13,90 | 13,45 | 13,85 | 1,47% | 2.516,00 |
| 08.01.2026 | 13,60 | 13,65 | 13,20 | 13,65 | -0,36% | 755,00 |
| 07.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | 49,00 |
| 06.01.2026 | 14,00 | 14,00 | 13,90 | 13,95 | -2,11% | 941,00 |
| 05.01.2026 | 14,50 | 14,50 | 14,00 | 14,25 | 0,00% | 1.446,00 |
| 02.01.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | 227,00 |
| 30.12.2025 | 14,00 | 14,20 | 13,80 | 14,20 | 2,53% | 1.009,00 |
| 29.12.2025 | 13,60 | 13,90 | 13,40 | 13,85 | 3,36% | 3.584,00 |
| 23.12.2025 | 13,70 | 13,70 | 13,20 | 13,40 | -1,47% | 1.215,00 |
| 22.12.2025 | 13,90 | 13,90 | 13,30 | 13,60 | -2,16% | 287,00 |
| 19.12.2025 | 13,70 | 14,00 | 13,70 | 13,90 | 0,36% | 1.261,00 |
| 18.12.2025 | 13,75 | 13,85 | 13,70 | 13,85 | 0,00% | 89,00 |
| 17.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | 400,00 |
| 16.12.2025 | 13,70 | 13,85 | 13,70 | 13,85 | 0,00% | 520,00 |
| 15.12.2025 | 14,00 | 14,00 | 13,80 | 13,85 | 0,36% | 771,00 |
| 12.12.2025 | 13,95 | 13,95 | 13,80 | 13,80 | 0,00% | 446,00 |
| 11.12.2025 | 13,60 | 13,90 | 13,60 | 13,80 | 1,85% | 1.154,00 |
| 10.12.2025 | 13,60 | 13,60 | 13,45 | 13,55 | -1,45% | 1.275,00 |
| 09.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | 28,00 |
| 08.12.2025 | 13,80 | 14,00 | 13,55 | 13,70 | -0,36% | 7.815,00 |
| 05.12.2025 | 13,65 | 13,90 | 13,00 | 13,75 | 1,48% | 8.376,00 |
| 04.12.2025 | 14,20 | 14,20 | 13,55 | 13,55 | -6,23% | 1.059,00 |
| 03.12.2025 | 14,70 | 14,70 | 14,25 | 14,45 | 0,00% | 1.761,00 |
| 02.12.2025 | 14,75 | 14,75 | 14,30 | 14,45 | -2,03% | 1.038,00 |
| 01.12.2025 | 14,30 | 14,75 | 14,30 | 14,75 | 2,08% | 2.890,00 |
| 28.11.2025 | 14,50 | 14,60 | 14,25 | 14,45 | 0,70% | 202,00 |
| 27.11.2025 | 14,05 | 14,60 | 14,05 | 14,35 | 2,50% | 5.107,00 |
| 26.11.2025 | 14,00 | 14,45 | 13,80 | 14,00 | -0,36% | 2.841,00 |
| 25.11.2025 | 13,60 | 14,05 | 13,40 | 14,05 | 4,46% | 4.960,00 |
| 24.11.2025 | 13,00 | 13,55 | 13,00 | 13,45 | 4,26% | 3.537,00 |
| 21.11.2025 | 12,85 | 13,00 | 12,85 | 12,90 | -0,77% | 1.262,00 |
| 20.11.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 1,17% | 3.091,00 |
| 19.11.2025 | 12,60 | 12,90 | 12,55 | 12,85 | 0,78% | 4.134,00 |
| 18.11.2025 | 12,80 | 12,80 | 12,65 | 12,75 | -0,78% | 1.942,00 |
| 17.11.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 0,39% | 2.085,00 |
| 14.11.2025 | 12,95 | 13,00 | 12,80 | 12,80 | -1,54% | 3.100,00 |
| 13.11.2025 | 12,60 | 13,15 | 12,60 | 13,00 | 3,17% | 1.614,00 |
| 12.11.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 0,00% | 1.688,00 |
| 11.11.2025 | 13,50 | 13,50 | 12,15 | 12,60 | -7,69% | 11.813,00 |
| 10.11.2025 | 13,45 | 13,85 | 13,45 | 13,65 | 0,74% | 659,00 |
| 07.11.2025 | 13,80 | 13,90 | 13,50 | 13,55 | -1,81% | 8.116,00 |
| 06.11.2025 | 13,70 | 13,80 | 13,50 | 13,80 | 2,22% | 222,00 |
| 05.11.2025 | 13,60 | 13,80 | 13,50 | 13,50 | -2,53% | 824,00 |
| 04.11.2025 | 13,80 | 13,95 | 13,80 | 13,85 | 0,36% | 459,00 |
| 03.11.2025 | 13,70 | 13,95 | 13,70 | 13,80 | 1,47% | 420,00 |
| 31.10.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | 209,00 |
| 30.10.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | 311,00 |
| 29.10.2025 | 13,50 | 13,80 | 13,50 | 13,60 | -0,37% | 6.560,00 |
| 28.10.2025 | 13,50 | 13,70 | 13,50 | 13,65 | -0,36% | 2.375,00 |
| 27.10.2025 | 13,85 | 13,95 | 13,70 | 13,70 | -0,72% | 3.655,00 |
| 24.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 65,00 |
| 23.10.2025 | 13,70 | 13,80 | 13,65 | 13,80 | 0,00% | 452,00 |
| 22.10.2025 | 13,50 | 13,80 | 13,45 | 13,80 | 1,85% | 1.230,00 |
| 21.10.2025 | 13,50 | 13,55 | 13,45 | 13,55 | 1,50% | 119,00 |
| 20.10.2025 | 14,00 | 14,00 | 13,35 | 13,35 | -5,99% | 7.087,00 |
| 17.10.2025 | 14,05 | 14,40 | 14,05 | 14,20 | -1,05% | 1.507,00 |
| 16.10.2025 | 13,90 | 14,35 | 13,90 | 14,35 | 3,61% | 3.949,00 |
| 15.10.2025 | 13,75 | 13,85 | 13,60 | 13,85 | 1,09% | 4.266,00 |
| 14.10.2025 | 13,70 | 13,75 | 13,40 | 13,70 | -0,72% | 3.648,00 |
| 13.10.2025 | 13,50 | 14,00 | 13,50 | 13,80 | 2,60% | 4.868,00 |
| 10.10.2025 | 13,10 | 13,50 | 13,10 | 13,45 | 1,89% | 7.167,00 |
| 09.10.2025 | 13,00 | 13,25 | 13,00 | 13,20 | 1,54% | 816,00 |
| 08.10.2025 | 13,15 | 13,25 | 13,00 | 13,00 | -0,76% | 2.395,00 |
| 07.10.2025 | 13,20 | 13,25 | 12,90 | 13,10 | 0,00% | 1.894,00 |
| 06.10.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 802,00 |
| 03.10.2025 | 12,90 | 12,95 | 12,90 | 12,90 | -1,53% | 79,00 |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | - |
| 01.10.2025 | 12,90 | 12,90 | 12,60 | 12,85 | -0,39% | 29,00 |
| 30.09.2025 | 13,05 | 13,15 | 12,90 | 12,90 | -0,77% | 810,00 |
| 29.09.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 38,00 |
| 26.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 25.09.2025 | 13,00 | 13,00 | 12,90 | 12,95 | 1,97% | 461,00 |
| 24.09.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 33,00 |
| 23.09.2025 | 13,05 | 13,05 | 12,60 | 12,60 | -4,18% | 2.704,00 |
| 22.09.2025 | 12,95 | 13,25 | 12,85 | 13,15 | 0,00% | 1.766,00 |
| 19.09.2025 | 13,40 | 13,40 | 13,05 | 13,15 | 0,77% | 1.042,00 |
| 18.09.2025 | 13,50 | 13,50 | 13,05 | 13,05 | -2,61% | 1.025,00 |
| 17.09.2025 | 13,50 | 13,70 | 13,40 | 13,40 | 2,29% | 1.993,00 |
| 16.09.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 1.168,00 |
| 15.09.2025 | 13,95 | 13,95 | 13,30 | 13,30 | -5,67% | 2.398,00 |
| 12.09.2025 | 13,95 | 14,10 | 13,90 | 14,10 | -1,74% | 131,00 |
| 05.09.2025 | 14,25 | 14,35 | 14,25 | 14,35 | 0,70% | 955,00 |
| 04.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,79% | - |
| 03.09.2025 | 13,95 | 14,45 | 13,65 | 14,00 | 1,82% | 1.311,00 |
| 02.09.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 01.09.2025 | 14,10 | 14,10 | 13,60 | 13,80 | 0,36% | 342,00 |
| 29.08.2025 | 14,15 | 14,15 | 13,10 | 13,75 | -1,43% | 1.836,00 |
| 28.08.2025 | 14,00 | 14,40 | 13,95 | 13,95 | -2,11% | 1.866,00 |
| 27.08.2025 | 14,10 | 14,35 | 14,10 | 14,25 | 0,35% | 29,00 |
| 26.08.2025 | 14,25 | 14,25 | 14,00 | 14,20 | -0,35% | 494,00 |
| 25.08.2025 | 14,80 | 14,80 | 14,15 | 14,25 | -2,40% | 1.047,00 |
| 22.08.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 800,00 |
| 21.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,02% | 325,00 |
| 20.08.2025 | 14,80 | 14,80 | 14,65 | 14,75 | 0,68% | 281,00 |
| 19.08.2025 | 14,80 | 14,80 | 14,65 | 14,65 | -0,68% | 465,00 |
| 18.08.2025 | 14,95 | 14,95 | 14,65 | 14,75 | 0,68% | 2.168,00 |
| 15.08.2025 | 14,05 | 14,70 | 14,05 | 14,65 | 3,17% | 1.912,00 |
| 14.08.2025 | 14,70 | 14,85 | 13,60 | 14,20 | -4,70% | 2.045,00 |
| 13.08.2025 | 13,85 | 14,90 | 13,60 | 14,90 | 9,56% | 13.251,00 |
| 12.08.2025 | 14,00 | 14,25 | 13,50 | 13,60 | -1,81% | 2.827,00 |