13,425€
-2,72%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,70 | 13,95 | 13,60 | 13,80 | -0,72% | 506,00 |
| 12.03.2026 | 14,40 | 14,40 | 13,80 | 13,90 | -2,11% | 2.382,00 |
| 11.03.2026 | 13,20 | 14,30 | 13,20 | 14,20 | 6,37% | 2.039,00 |
| 10.03.2026 | 12,55 | 13,35 | 12,55 | 13,35 | 8,98% | 6.664,00 |
| 09.03.2026 | 13,05 | 13,05 | 12,05 | 12,25 | -4,67% | 3.614,00 |
| 06.03.2026 | 13,00 | 13,00 | 12,85 | 12,85 | -2,28% | 362,00 |
| 05.03.2026 | 13,75 | 13,75 | 13,15 | 13,15 | -2,59% | 1.975,00 |
| 04.03.2026 | 13,65 | 13,65 | 13,50 | 13,50 | 0,37% | 520,00 |
| 03.03.2026 | 13,65 | 13,65 | 13,00 | 13,45 | -1,47% | 7.929,00 |
| 02.03.2026 | 13,75 | 13,80 | 13,65 | 13,65 | -1,44% | 761,00 |
| 27.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | 10,00 |
| 26.02.2026 | 13,95 | 13,95 | 13,80 | 13,80 | 0,36% | 791,00 |
| 25.02.2026 | 13,95 | 13,95 | 13,75 | 13,75 | 0,00% | 1,00 |
| 24.02.2026 | 13,95 | 13,95 | 13,65 | 13,75 | -0,72% | 1.196,00 |
| 23.02.2026 | 13,75 | 13,90 | 13,70 | 13,85 | -0,72% | 103,00 |
| 20.02.2026 | 13,65 | 13,95 | 13,65 | 13,95 | 0,72% | 536,00 |
| 19.02.2026 | 13,95 | 14,05 | 13,85 | 13,85 | 0,00% | 71,00 |
| 18.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | 648,00 |
| 17.02.2026 | 13,60 | 13,75 | 13,60 | 13,70 | 0,00% | 1.009,00 |
| 16.02.2026 | 13,75 | 13,85 | 13,65 | 13,70 | -0,36% | 1.780,00 |
| 13.02.2026 | 13,85 | 13,85 | 13,60 | 13,75 | 0,36% | 132,00 |
| 12.02.2026 | 13,65 | 13,75 | 13,60 | 13,70 | -0,36% | 4.886,00 |
| 11.02.2026 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | 20,00 |
| 10.02.2026 | 13,75 | 13,75 | 13,60 | 13,75 | 0,00% | 4.301,00 |
| 09.02.2026 | 13,60 | 13,85 | 13,60 | 13,75 | 0,00% | 1.291,00 |
| 06.02.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | 200,00 |
| 05.02.2026 | 13,80 | 13,85 | 13,60 | 13,70 | -0,72% | 397,00 |
| 04.02.2026 | 13,60 | 13,80 | 13,60 | 13,80 | -0,36% | 45,00 |
| 03.02.2026 | 13,80 | 13,85 | 13,60 | 13,85 | 1,84% | 4.326,00 |
| 02.02.2026 | 13,50 | 13,65 | 13,40 | 13,60 | -0,73% | 636,00 |
| 30.01.2026 | 13,55 | 13,75 | 13,55 | 13,70 | 0,37% | 315,00 |
| 28.01.2026 | 13,55 | 13,85 | 13,55 | 13,65 | -0,73% | 48,00 |
| 27.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | 100,00 |
| 26.01.2026 | 13,85 | 14,00 | 13,70 | 13,70 | 0,74% | 4.427,00 |
| 23.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 137,00 |
| 22.01.2026 | 13,35 | 13,65 | 13,35 | 13,55 | 1,50% | 587,00 |
| 21.01.2026 | 13,10 | 13,35 | 13,05 | 13,35 | -0,37% | 5.897,00 |
| 20.01.2026 | 13,55 | 13,60 | 13,30 | 13,40 | 2,29% | 3.557,00 |
| 19.01.2026 | 13,90 | 13,95 | 13,10 | 13,10 | -4,73% | 1.905,00 |
| 16.01.2026 | 13,55 | 14,00 | 13,55 | 13,75 | -0,72% | 2.560,00 |
| 15.01.2026 | 14,00 | 14,00 | 13,70 | 13,85 | -1,42% | 26,00 |
| 14.01.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 1,81% | 568,00 |
| 13.01.2026 | 13,90 | 14,20 | 13,65 | 13,80 | 0,00% | 2.423,00 |
| 12.01.2026 | 13,65 | 13,90 | 13,60 | 13,80 | -0,36% | 904,00 |
| 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 |