12,900€
2,79%
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,80 | 12,90 | 12,80 | 12,85 | 2,39% | - |
| 30.09.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 29.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | - |
| 26.09.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 25.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 24.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 238,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | - |
| 22.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | - |
| 19.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 420,00 |
| 18.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |
| 17.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,58% | - |
| 15.09.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -0,37% | 100,00 |
| 12.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | - |
| 05.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,84% | - |
| 04.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 03.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,63% | - |
| 02.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 01.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,45% | - |
| 29.08.2025 | 14,25 | 14,25 | 13,75 | 13,75 | -0,36% | 420,00 |
| 28.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,83% | - |
| 27.08.2025 | 14,05 | 14,35 | 14,05 | 14,35 | 4,74% | 209,00 |
| 26.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -9,27% | - |
| 25.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 6,34% | 100,00 |
| 22.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 21.08.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 20.08.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | - |
| 19.08.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -3,04% | - |
| 18.08.2025 | 14,45 | 14,80 | 14,45 | 14,80 | 5,71% | 50,00 |
| 15.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 14.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 13.08.2025 | 13,10 | 14,55 | 13,10 | 14,55 | 8,58% | 360,00 |
| 12.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 11.08.2025 | 13,20 | 13,25 | 13,20 | 13,25 | -2,93% | 50,00 |
| 08.08.2025 | 12,40 | 13,65 | 12,40 | 13,65 | 10,98% | 400,00 |
| 07.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 06.08.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 5,79% | 300,00 |
| 05.08.2025 | 11,30 | 12,10 | 11,30 | 12,10 | 5,22% | 20,00 |
| 04.08.2025 | 11,65 | 11,75 | 11,25 | 11,50 | -5,74% | 1.300,00 |
| 01.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 31.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | - |
| 30.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
| 29.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | - |
| 28.07.2025 | 12,25 | 12,50 | 12,25 | 12,50 | 2,46% | 25,00 |
| 25.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -5,79% | - |
| 24.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 23.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,81% | - |
| 22.07.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | - |
| 21.07.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 4,96% | 5,00 |
| 18.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 17.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 16.07.2025 | 12,75 | 12,75 | 12,30 | 12,30 | -4,65% | 500,00 |
| 15.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 14.07.2025 | 12,85 | 13,20 | 12,85 | 13,20 | 8,20% | 125,00 |
| 11.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 10.07.2025 | 12,85 | 12,85 | 12,50 | 12,50 | -7,41% | 200,00 |
| 09.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | 120,00 |
| 08.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | - |
| 07.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 03.07.2025 | 12,45 | 13,00 | 12,45 | 13,00 | 4,00% | 1.350,00 |
| 02.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 01.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,50% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,85 | 12,85 | 1,98% | 1.000,00 |
| 27.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 26.06.2025 | 12,30 | 12,65 | 12,30 | 12,65 | 0,00% | 355,00 |
| 25.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 8,12% | - |
| 24.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 7,83% | - |
| 23.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,40% | - |
| 20.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,38% | - |
| 19.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -3,13% | - |
| 18.06.2025 | 11,35 | 11,35 | 11,20 | 11,20 | 2,28% | 150,00 |
| 17.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 16.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | - |
| 13.06.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -3,04% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 10.06.2025 | 12,45 | 12,45 | 12,30 | 12,30 | -1,20% | 150,00 |
| 09.06.2025 | 11,70 | 12,45 | 11,70 | 12,45 | 8,26% | 250,00 |
| 06.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | - |
| 05.06.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,28% | - |
| 02.06.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | - |
| 30.05.2025 | 10,80 | 11,15 | 10,80 | 11,15 | -0,89% | 30,00 |
| 29.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 7,14% | - |
| 28.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,33% | - |
| 27.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 3,37% | - |
| 26.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,15% | - |
| 23.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 22.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 21.05.2025 | 10,95 | 11,40 | 10,95 | 11,40 | 4,59% | 70,00 |
| 20.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | - |
| 16.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | - |
| 15.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 14.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 13.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 12.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |