Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 13,55 | 14,00 | 13,55 | 13,85 | 2,59% | 3.069,00 |
| 08.08.2025 | 12,60 | 13,65 | 12,60 | 13,50 | 4,65% | 17.434,00 |
| 07.08.2025 | 12,95 | 13,00 | 12,90 | 12,90 | 0,78% | 714,00 |
| 06.08.2025 | 13,00 | 13,00 | 12,65 | 12,80 | 7,11% | 5.334,00 |
| 05.08.2025 | 11,45 | 12,00 | 11,45 | 11,95 | 6,22% | 2.450,00 |
| 04.08.2025 | 12,00 | 12,05 | 11,25 | 11,25 | -7,02% | 3.929,00 |
| 01.08.2025 | 12,35 | 12,35 | 12,00 | 12,10 | -2,02% | 2.414,00 |
| 31.07.2025 | 12,60 | 12,60 | 12,35 | 12,35 | -1,98% | 1.673,00 |
| 30.07.2025 | 12,65 | 12,65 | 12,50 | 12,60 | -0,79% | 118,00 |
| 29.07.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 1,60% | 117,00 |
| 28.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 87,00 |
| 25.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | - |
| 24.07.2025 | 12,75 | 12,75 | 12,50 | 12,65 | -3,44% | 464,00 |
| 23.07.2025 | 12,90 | 13,10 | 12,80 | 13,10 | -0,76% | 512,00 |
| 22.07.2025 | 13,00 | 13,20 | 12,85 | 13,20 | 2,33% | 955,00 |
| 21.07.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,98% | 1.007,00 |
| 18.07.2025 | 12,55 | 12,65 | 12,50 | 12,65 | 0,40% | 53,00 |
| 17.07.2025 | 12,55 | 12,80 | 12,55 | 12,60 | 0,00% | 1.716,00 |
| 16.07.2025 | 13,35 | 13,35 | 12,30 | 12,60 | -4,91% | 12.594,00 |
| 15.07.2025 | 13,20 | 13,25 | 13,15 | 13,25 | 0,00% | 893,00 |
| 14.07.2025 | 13,35 | 13,35 | 13,10 | 13,25 | -0,75% | 525,00 |
| 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 |