14,375€
0,52%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | 100,00 |
| 20.05.2026 | 13,95 | 14,30 | 13,95 | 14,30 | 1,42% | - |
| 19.05.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,74% | - |
| 18.05.2026 | 14,30 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 15.05.2026 | 14,40 | 14,65 | 14,40 | 14,40 | -5,26% | 50,00 |
| 14.05.2026 | 14,20 | 15,20 | 14,20 | 15,20 | 5,56% | 1.050,00 |
| 13.05.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 0,00% | - |
| 12.05.2026 | 14,25 | 14,40 | 14,25 | 14,40 | 0,00% | - |
| 11.05.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 08.05.2026 | 14,35 | 14,40 | 14,15 | 14,40 | 1,77% | - |
| 07.05.2026 | 14,20 | 14,30 | 14,15 | 14,15 | -1,39% | - |
| 06.05.2026 | 14,20 | 14,35 | 14,05 | 14,35 | 1,77% | - |
| 05.05.2026 | 13,85 | 14,10 | 13,85 | 14,10 | 1,08% | - |
| 04.05.2026 | 13,85 | 14,10 | 13,85 | 13,95 | 0,36% | 50,00 |
| 30.04.2026 | 14,05 | 14,05 | 13,90 | 13,90 | 0,36% | - |
| 29.04.2026 | 13,80 | 13,90 | 13,80 | 13,85 | -0,36% | - |
| 28.04.2026 | 14,00 | 14,00 | 13,85 | 13,90 | 0,00% | - |
| 27.04.2026 | 13,90 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 24.04.2026 | 13,90 | 14,05 | 13,90 | 13,90 | 0,72% | 288,00 |
| 23.04.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 22.04.2026 | 14,05 | 14,15 | 13,80 | 13,80 | -3,16% | - |
| 21.04.2026 | 13,85 | 14,25 | 13,85 | 14,25 | 2,52% | - |
| 20.04.2026 | 14,25 | 14,25 | 13,80 | 13,90 | -3,14% | 200,00 |
| 17.04.2026 | 14,25 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 16.04.2026 | 14,10 | 14,25 | 14,10 | 14,25 | 0,00% | - |
| 15.04.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 2,52% | - |
| 14.04.2026 | 14,15 | 14,15 | 13,85 | 13,90 | 0,36% | - |
| 13.04.2026 | 13,55 | 13,85 | 13,55 | 13,85 | 0,00% | - |
| 10.04.2026 | 13,55 | 13,85 | 13,55 | 13,85 | 1,47% | - |
| 09.04.2026 | 14,05 | 14,05 | 13,65 | 13,65 | -2,85% | - |
| 08.04.2026 | 13,95 | 14,05 | 13,90 | 14,05 | 0,72% | - |
| 07.04.2026 | 13,70 | 14,10 | 13,70 | 13,95 | 0,72% | - |
| 02.04.2026 | 13,70 | 13,85 | 13,70 | 13,85 | -2,12% | - |
| 01.04.2026 | 13,75 | 14,15 | 13,35 | 14,15 | 5,99% | 1.481,00 |
| 31.03.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 30.03.2026 | 13,25 | 13,45 | 13,25 | 13,25 | -2,93% | - |
| 27.03.2026 | 13,25 | 13,65 | 13,25 | 13,65 | -0,36% | 15,00 |
| 26.03.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 25.03.2026 | 13,15 | 13,45 | 13,15 | 13,40 | 0,00% | - |
| 24.03.2026 | 12,85 | 13,40 | 12,85 | 13,40 | 2,68% | - |
| 23.03.2026 | 13,05 | 13,40 | 13,00 | 13,05 | -1,51% | 370,00 |
| 20.03.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -0,38% | - |
| 19.03.2026 | 12,85 | 13,30 | 12,70 | 13,30 | 2,70% | - |
| 18.03.2026 | 13,25 | 13,30 | 12,95 | 12,95 | -2,63% | - |
| 17.03.2026 | 13,25 | 13,30 | 13,20 | 13,30 | -1,85% | - |
| 16.03.2026 | 13,55 | 13,55 | 13,05 | 13,55 | -1,45% | - |
| 13.03.2026 | 13,70 | 13,75 | 13,70 | 13,75 | -0,36% | - |
| 12.03.2026 | 13,55 | 13,90 | 13,55 | 13,80 | -1,78% | - |
| 11.03.2026 | 13,15 | 14,40 | 13,15 | 14,05 | 6,84% | 3.500,00 |
| 10.03.2026 | 12,45 | 13,15 | 12,30 | 13,15 | 7,35% | - |
| 09.03.2026 | 12,85 | 12,85 | 12,25 | 12,25 | -3,92% | - |
| 06.03.2026 | 12,85 | 13,00 | 12,75 | 12,75 | -1,92% | - |
| 05.03.2026 | 13,25 | 13,40 | 13,00 | 13,00 | -1,52% | - |
| 04.03.2026 | 12,95 | 13,25 | 12,95 | 13,20 | 1,15% | - |
| 03.03.2026 | 13,35 | 13,35 | 13,05 | 13,05 | -3,33% | 300,00 |
| 02.03.2026 | 13,55 | 13,75 | 13,50 | 13,50 | -1,46% | - |
| 27.02.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 26.02.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 25.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.02.2026 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | - |
| 23.02.2026 | 13,95 | 13,95 | 13,80 | 13,85 | 0,36% | 500,00 |
| 20.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 19.02.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 0,73% | - |
| 18.02.2026 | 13,60 | 13,75 | 13,60 | 13,75 | 2,23% | - |
| 17.02.2026 | 13,50 | 13,70 | 13,45 | 13,45 | -1,47% | - |
| 16.02.2026 | 13,75 | 13,80 | 13,65 | 13,65 | -0,36% | - |
| 13.02.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 12.02.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 11.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 10.02.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 0,74% | 280,00 |
| 09.02.2026 | 13,85 | 13,85 | 13,60 | 13,60 | 0,00% | 50,00 |
| 06.02.2026 | 13,50 | 13,75 | 13,50 | 13,60 | -0,73% | - |
| 05.02.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 0,00% | - |
| 04.02.2026 | 13,65 | 13,70 | 13,55 | 13,70 | -0,72% | - |
| 03.02.2026 | 13,80 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 02.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 30.01.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -1,82% | - |
| 29.01.2026 | 13,68 | 13,90 | 13,40 | 13,75 | 1,48% | - |
| 28.01.2026 | 13,45 | 13,60 | 13,45 | 13,55 | -0,37% | - |
| 27.01.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -0,37% | - |
| 26.01.2026 | 13,50 | 13,80 | 13,50 | 13,65 | 0,37% | - |
| 23.01.2026 | 13,15 | 13,60 | 13,15 | 13,60 | 1,87% | - |
| 22.01.2026 | 13,15 | 13,35 | 13,15 | 13,35 | 1,14% | - |
| 21.01.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 3,53% | 200,00 |
| 20.01.2026 | 13,05 | 13,30 | 12,75 | 12,75 | -3,77% | 450,00 |
| 19.01.2026 | 13,35 | 13,50 | 13,25 | 13,25 | -2,21% | - |
| 16.01.2026 | 13,45 | 13,70 | 13,30 | 13,55 | -0,37% | 30,00 |
| 15.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -1,81% | - |
| 14.01.2026 | 13,45 | 13,85 | 13,45 | 13,85 | 1,84% | - |
| 13.01.2026 | 13,55 | 13,65 | 13,55 | 13,60 | -0,37% | - |
| 12.01.2026 | 13,65 | 13,65 | 13,60 | 13,65 | 0,00% | 125,00 |
| 09.01.2026 | 13,65 | 13,85 | 13,40 | 13,65 | 0,74% | 300,00 |
| 08.01.2026 | 13,45 | 13,60 | 13,45 | 13,55 | 0,00% | - |
| 07.01.2026 | 13,60 | 13,70 | 13,55 | 13,55 | -1,45% | - |
| 06.01.2026 | 14,00 | 14,00 | 13,75 | 13,75 | -0,72% | 200,00 |
| 05.01.2026 | 14,10 | 14,40 | 13,85 | 13,85 | -1,77% | 100,00 |
| 02.01.2026 | 14,10 | 14,10 | 14,05 | 14,10 | 2,92% | - |
| 30.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | - |
| 29.12.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 1.071,00 |
| 23.12.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,38% | 79,00 |