13,450€
1,89%
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 08.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.10.2026 | 13,30 | 13,35 | 13,20 | 13,20 | 0,00% | - |
| 06.10.2026 | 13,50 | 13,60 | 13,20 | 13,20 | -2,22% | 147,00 |
| 05.10.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | - |
| 02.10.2026 | 13,55 | 13,55 | 13,30 | 13,30 | -1,85% | - |
| 01.10.2026 | 13,65 | 13,80 | 13,55 | 13,55 | -0,73% | - |
| 30.09.2026 | 13,85 | 13,85 | 13,65 | 13,65 | 0,00% | - |
| 29.09.2026 | 13,65 | 13,75 | 13,65 | 13,65 | -1,09% | - |
| 28.09.2026 | 13,65 | 13,80 | 13,65 | 13,80 | 1,47% | - |
| 25.09.2026 | 13,75 | 13,75 | 13,60 | 13,60 | -1,09% | - |
| 24.09.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 0,36% | - |
| 23.09.2026 | 13,70 | 13,75 | 13,70 | 13,70 | -0,36% | - |
| 22.09.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 0,36% | - |
| 21.09.2026 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | - |
| 18.09.2026 | 13,70 | 13,85 | 13,70 | 13,85 | 1,09% | - |
| 17.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 16.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.09.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 14.09.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,36% | - |
| 11.09.2026 | 13,90 | 13,90 | 13,85 | 13,90 | 0,36% | - |
| 10.09.2026 | 13,85 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 09.09.2026 | 13,85 | 13,90 | 13,80 | 13,80 | -0,72% | 1.000,00 |
| 08.09.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 07.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 04.09.2026 | 14,05 | 14,05 | 13,85 | 13,85 | -0,72% | - |
| 03.09.2026 | 14,00 | 14,00 | 13,90 | 13,95 | -0,36% | - |
| 02.09.2026 | 13,90 | 14,00 | 13,90 | 14,00 | -0,36% | - |
| 01.09.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 31.08.2026 | 14,05 | 14,20 | 14,05 | 14,05 | -1,06% | - |
| 28.08.2026 | 14,10 | 14,30 | 14,10 | 14,20 | 0,00% | 200,00 |
| 27.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 26.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 25.08.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,35% | - |
| 24.08.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 21.08.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 20.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 19.08.2026 | 13,90 | 14,00 | 13,90 | 13,90 | -1,77% | - |
| 18.08.2026 | 14,15 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 17.08.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 0,35% | - |
| 14.08.2026 | 14,25 | 14,25 | 14,15 | 14,15 | -0,35% | - |
| 13.08.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 12.08.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,70% | - |
| 11.08.2026 | 14,20 | 14,35 | 14,20 | 14,30 | 3,25% | 200,00 |
| 10.08.2026 | 13,90 | 13,90 | 13,85 | 13,85 | -1,07% | - |
| 07.08.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 06.08.2026 | 13,95 | 13,95 | 13,85 | 13,90 | 0,36% | - |
| 05.08.2026 | 13,95 | 13,95 | 13,85 | 13,85 | 0,00% | - |
| 04.08.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -0,72% | - |
| 03.08.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 0,72% | - |
| 31.07.2026 | 13,85 | 13,95 | 13,85 | 13,85 | -1,07% | - |
| 30.07.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 29.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 28.07.2026 | 13,55 | 13,90 | 13,55 | 13,90 | 1,46% | - |
| 27.07.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | - |
| 24.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 23.07.2026 | 14,00 | 14,15 | 14,00 | 14,15 | 0,71% | - |
| 22.07.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | - |
| 21.07.2026 | 14,30 | 14,35 | 14,00 | 14,00 | -0,71% | 150,00 |
| 20.07.2026 | 14,05 | 14,20 | 14,05 | 14,10 | -0,70% | - |
| 17.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,35% | - |
| 16.07.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 15.07.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,70% | - |
| 14.07.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,35% | - |
| 13.07.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 10.07.2026 | 14,15 | 14,35 | 14,15 | 14,20 | -0,70% | - |
| 09.07.2026 | 14,05 | 14,30 | 14,05 | 14,30 | 0,35% | - |
| 08.07.2026 | 14,20 | 14,35 | 14,20 | 14,25 | -1,04% | - |
| 07.07.2026 | 14,30 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 06.07.2026 | 14,35 | 14,50 | 14,35 | 14,50 | 0,00% | - |
| 03.07.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,35% | - |
| 02.07.2026 | 14,45 | 14,60 | 14,45 | 14,45 | -1,03% | - |
| 01.07.2026 | 14,55 | 14,75 | 14,50 | 14,60 | -0,68% | 120,00 |
| 30.06.2026 | 14,55 | 14,70 | 14,50 | 14,70 | 1,03% | - |
| 29.06.2026 | 14,25 | 14,75 | 14,20 | 14,55 | 0,69% | - |
| 26.06.2026 | 14,05 | 14,55 | 14,05 | 14,45 | 1,40% | 400,00 |
| 25.06.2026 | 14,05 | 14,25 | 14,05 | 14,25 | -1,38% | - |
| 24.06.2026 | 14,25 | 14,45 | 14,25 | 14,45 | 0,35% | - |
| 23.06.2026 | 14,15 | 14,40 | 14,15 | 14,40 | 0,00% | - |
| 22.06.2026 | 14,30 | 14,40 | 14,20 | 14,40 | 2,86% | - |
| 19.06.2026 | 14,05 | 14,20 | 14,00 | 14,00 | -1,41% | - |
| 18.06.2026 | 14,00 | 14,20 | 14,00 | 14,20 | -0,70% | - |
| 17.06.2026 | 14,05 | 14,40 | 14,05 | 14,30 | 0,70% | 210,00 |
| 16.06.2026 | 14,10 | 14,25 | 14,10 | 14,20 | -0,70% | - |
| 15.06.2026 | 13,90 | 14,30 | 13,30 | 14,30 | 1,78% | - |
| 12.06.2026 | 13,90 | 14,05 | 13,90 | 14,05 | -0,35% | - |
| 11.06.2026 | 13,55 | 14,10 | 13,55 | 14,10 | 0,71% | - |
| 10.06.2026 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 100,00 |
| 09.06.2026 | 13,90 | 14,00 | 13,90 | 14,00 | -0,36% | - |
| 08.06.2026 | 13,80 | 14,10 | 13,80 | 14,05 | 0,36% | - |
| 05.06.2026 | 13,95 | 14,00 | 13,55 | 14,00 | 0,00% | - |
| 04.06.2026 | 14,05 | 14,50 | 14,00 | 14,00 | -1,41% | 100,00 |
| 03.06.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 1,43% | - |
| 02.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 01.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 29.05.2026 | 13,80 | 13,80 | 13,75 | 13,75 | -0,36% | - |
| 28.05.2026 | 14,50 | 14,50 | 13,80 | 13,80 | -1,43% | 150,00 |
| 27.05.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -0,36% | - |
| 26.05.2026 | 14,05 | 14,20 | 14,05 | 14,05 | -1,40% | - |
| 25.05.2026 | 14,30 | 14,30 | 14,25 | 14,25 | -0,35% | - |