13,850€
1,09%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | - |
| 11.12.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 2,62% | - |
| 10.12.2025 | 13,55 | 13,55 | 13,35 | 13,35 | -1,48% | - |
| 09.12.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 08.12.2025 | 13,55 | 13,60 | 13,50 | 13,50 | -0,37% | - |
| 05.12.2025 | 13,15 | 13,55 | 13,15 | 13,55 | 1,50% | - |
| 04.12.2025 | 13,90 | 14,15 | 13,35 | 13,35 | -5,65% | - |
| 03.12.2025 | 14,10 | 14,25 | 14,10 | 14,15 | -1,05% | - |
| 02.12.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 01.12.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -1,05% | 25,00 |
| 28.11.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 1,41% | - |
| 27.11.2025 | 13,70 | 14,20 | 13,70 | 14,15 | 2,17% | 400,00 |
| 26.11.2025 | 13,80 | 14,00 | 13,80 | 13,85 | -0,72% | 240,00 |
| 25.11.2025 | 13,05 | 13,95 | 13,05 | 13,95 | 4,10% | - |
| 24.11.2025 | 12,65 | 13,40 | 12,65 | 13,40 | 4,69% | - |
| 21.11.2025 | 12,75 | 12,95 | 12,75 | 12,80 | 0,00% | - |
| 20.11.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 19.11.2025 | 12,65 | 12,80 | 12,65 | 12,80 | 1,59% | - |
| 18.11.2025 | 12,60 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 17.11.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,39% | - |
| 14.11.2025 | 12,65 | 12,75 | 12,65 | 12,75 | -2,30% | - |
| 13.11.2025 | 12,60 | 13,05 | 12,60 | 13,05 | 4,40% | - |
| 12.11.2025 | 12,35 | 12,50 | 12,35 | 12,50 | 4,17% | - |
| 11.11.2025 | 13,20 | 13,45 | 12,00 | 12,00 | -10,78% | 620,00 |
| 10.11.2025 | 13,10 | 13,50 | 13,10 | 13,45 | 0,00% | 200,00 |
| 07.11.2025 | 13,55 | 13,75 | 13,45 | 13,45 | -1,82% | - |
| 06.11.2025 | 13,35 | 13,70 | 13,35 | 13,70 | 1,48% | 800,00 |
| 05.11.2025 | 13,35 | 13,60 | 13,35 | 13,50 | -1,10% | - |
| 04.11.2025 | 13,25 | 13,95 | 13,25 | 13,65 | 0,74% | 350,00 |
| 03.11.2025 | 13,40 | 13,55 | 13,40 | 13,55 | 0,37% | - |
| 31.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.10.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,37% | - |
| 29.10.2025 | 13,30 | 13,45 | 13,30 | 13,45 | -1,82% | - |
| 28.10.2025 | 13,50 | 13,70 | 13,45 | 13,70 | 0,74% | 150,00 |
| 27.10.2025 | 13,35 | 13,60 | 13,35 | 13,60 | 1,12% | - |
| 24.10.2025 | 13,60 | 13,60 | 13,45 | 13,45 | -1,47% | - |
| 23.10.2025 | 13,30 | 13,65 | 13,30 | 13,65 | 1,49% | - |
| 22.10.2025 | 13,10 | 13,45 | 13,10 | 13,45 | 0,00% | - |
| 21.10.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,89% | - |
| 20.10.2025 | 13,60 | 13,70 | 13,20 | 13,20 | -5,04% | 74,00 |
| 17.10.2025 | 13,40 | 13,95 | 13,40 | 13,90 | -0,36% | - |
| 16.10.2025 | 13,40 | 13,95 | 13,40 | 13,95 | 1,45% | 190,00 |
| 15.10.2025 | 13,25 | 13,75 | 13,25 | 13,75 | 1,10% | - |
| 14.10.2025 | 13,35 | 13,70 | 13,35 | 13,60 | -0,73% | - |
| 13.10.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 2,24% | - |
| 10.10.2025 | 12,85 | 13,40 | 12,85 | 13,40 | 2,29% | - |
| 09.10.2025 | 12,75 | 13,10 | 12,75 | 13,10 | -0,38% | - |
| 08.10.2025 | 12,85 | 13,15 | 12,85 | 13,15 | 0,38% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,38% | 110,00 |
| 06.10.2025 | 12,75 | 13,05 | 12,75 | 13,05 | 1,16% | 378,00 |
| 03.10.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 02.10.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 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% | - |