38,643€
-0,34%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,68 | 38,71 | 38,20 | 38,61 | -0,42% | - |
| 21.11.2024 | 37,22 | 39,35 | 37,22 | 38,78 | 2,92% | - |
| 20.11.2024 | 37,12 | 38,18 | 37,12 | 37,68 | 7,29% | - |
| 19.11.2024 | 34,59 | 35,34 | 34,59 | 35,12 | 0,93% | - |
| 18.11.2024 | 35,10 | 35,25 | 34,79 | 34,79 | -1,25% | - |
| 15.11.2024 | 34,96 | 35,44 | 34,91 | 35,23 | -1,36% | - |
| 14.11.2024 | 35,33 | 35,96 | 35,33 | 35,72 | -0,06% | - |
| 13.11.2024 | 35,20 | 36,07 | 35,20 | 35,74 | 0,08% | - |
| 12.11.2024 | 36,25 | 36,43 | 35,66 | 35,71 | -2,31% | - |
| 11.11.2024 | 37,02 | 37,31 | 36,37 | 36,55 | -2,13% | - |
| 08.11.2024 | 36,66 | 37,39 | 36,65 | 37,35 | 1,06% | - |
| 07.11.2024 | 35,88 | 36,96 | 35,88 | 36,96 | 2,28% | - |
| 06.11.2024 | 33,84 | 36,31 | 33,84 | 36,13 | 8,81% | 300,00 |
| 05.11.2024 | 31,97 | 33,21 | 31,97 | 33,21 | 2,99% | - |
| 04.11.2024 | 32,23 | 32,88 | 32,23 | 32,24 | -0,82% | 45,00 |
| 01.11.2024 | 31,43 | 32,73 | 31,43 | 32,51 | 3,06% | - |
| 31.10.2024 | 31,33 | 32,30 | 31,33 | 31,54 | -0,74% | - |
| 30.10.2024 | 31,67 | 31,78 | 29,26 | 31,78 | 0,06% | 700,00 |
| 29.10.2024 | 32,13 | 32,47 | 31,76 | 31,76 | -1,53% | - |
| 28.10.2024 | 32,39 | 32,66 | 32,25 | 32,25 | -0,57% | 60,00 |
| 25.10.2024 | 31,90 | 32,67 | 31,90 | 32,44 | 0,59% | - |
| 24.10.2024 | 31,36 | 32,25 | 31,36 | 32,25 | 2,35% | - |
| 23.10.2024 | 31,22 | 31,76 | 31,22 | 31,51 | -0,55% | - |
| 22.10.2024 | 31,55 | 31,81 | 31,50 | 31,68 | 0,05% | - |
| 21.10.2024 | 31,63 | 31,94 | 31,63 | 31,67 | -0,80% | - |
| 18.10.2024 | 32,00 | 32,35 | 31,92 | 31,92 | -0,72% | - |
| 17.10.2024 | 31,19 | 32,23 | 31,19 | 32,15 | 1,85% | - |
| 16.10.2024 | 31,10 | 31,74 | 31,10 | 31,57 | 0,11% | - |
| 15.10.2024 | 32,05 | 32,38 | 31,45 | 31,53 | -2,47% | - |
| 14.10.2024 | 32,00 | 32,61 | 32,00 | 32,33 | 0,95% | - |
| 11.10.2024 | 30,69 | 32,03 | 30,69 | 32,03 | 3,22% | - |
| 10.10.2024 | 30,63 | 31,22 | 30,63 | 31,03 | -0,02% | - |
| 09.10.2024 | 30,06 | 31,13 | 30,06 | 31,03 | 1,94% | - |
| 08.10.2024 | 30,21 | 30,62 | 30,21 | 30,44 | -0,43% | - |
| 07.10.2024 | 30,04 | 30,57 | 30,04 | 30,57 | 0,59% | - |
| 04.10.2024 | 29,16 | 30,39 | 29,16 | 30,39 | 3,37% | - |
| 03.10.2024 | 29,12 | 29,55 | 29,12 | 29,40 | -0,41% | - |
| 02.10.2024 | 29,07 | 30,02 | 29,07 | 29,52 | 0,31% | - |
| 01.10.2024 | 29,57 | 29,68 | 29,35 | 29,43 | -1,62% | - |
| 30.09.2024 | 29,56 | 29,97 | 29,56 | 29,92 | -0,05% | - |
| 27.09.2024 | 29,97 | 30,02 | 29,75 | 29,93 | -1,25% | 40,00 |
| 26.09.2024 | 28,36 | 30,31 | 28,36 | 30,31 | 7,12% | - |
| 25.09.2024 | 28,20 | 28,71 | 28,20 | 28,30 | -1,31% | - |
| 24.09.2024 | 29,09 | 29,57 | 28,67 | 28,67 | -2,15% | 300,00 |
| 23.09.2024 | 29,30 | 29,68 | 29,20 | 29,30 | -0,46% | - |
| 20.09.2024 | 28,55 | 29,44 | 28,55 | 29,44 | 1,90% | - |
| 19.09.2024 | 27,95 | 29,02 | 27,95 | 28,89 | 3,35% | - |
| 18.09.2024 | 27,26 | 27,95 | 27,26 | 27,95 | 0,98% | - |
| 17.09.2024 | 26,47 | 27,68 | 26,47 | 27,68 | 3,26% | - |
| 16.09.2024 | 26,42 | 26,90 | 26,42 | 26,81 | 0,02% | - |
| 13.09.2024 | 26,32 | 27,14 | 26,31 | 26,80 | 0,54% | - |
| 12.09.2024 | 26,95 | 27,15 | 26,64 | 26,66 | -1,79% | - |
| 11.09.2024 | 25,19 | 27,14 | 25,19 | 27,14 | 5,85% | - |
| 10.09.2024 | 25,55 | 25,86 | 25,55 | 25,64 | -1,31% | - |
| 09.09.2024 | 26,56 | 27,66 | 25,81 | 25,98 | -0,15% | 40,00 |
| 06.09.2024 | 26,83 | 27,26 | 26,02 | 26,02 | -4,60% | - |
| 05.09.2024 | 27,24 | 27,47 | 27,18 | 27,28 | -0,62% | 50,00 |
| 04.09.2024 | 26,95 | 27,71 | 26,95 | 27,45 | 0,00% | - |
| 03.09.2024 | 28,86 | 29,11 | 27,41 | 27,45 | -5,33% | - |
| 02.09.2024 | 28,92 | 29,01 | 28,92 | 28,99 | -1,04% | - |
| 30.08.2024 | 28,91 | 29,47 | 28,91 | 29,30 | 0,53% | - |
| 29.08.2024 | 28,16 | 29,58 | 28,16 | 29,14 | 1,60% | - |
| 28.08.2024 | 28,47 | 28,96 | 28,47 | 28,68 | 0,37% | - |
| 27.08.2024 | 28,67 | 28,78 | 28,58 | 28,58 | -1,38% | - |
| 26.08.2024 | 29,05 | 29,70 | 28,98 | 28,98 | -0,97% | 400,00 |
| 23.08.2024 | 28,11 | 29,26 | 28,10 | 29,26 | 3,36% | - |
| 22.08.2024 | 28,12 | 28,73 | 28,12 | 28,31 | -0,49% | - |
| 21.08.2024 | 27,94 | 28,62 | 27,94 | 28,45 | 0,94% | - |
| 20.08.2024 | 28,19 | 28,76 | 28,19 | 28,19 | -1,78% | - |
| 19.08.2024 | 28,20 | 28,79 | 28,20 | 28,70 | 0,49% | - |
| 16.08.2024 | 28,90 | 28,90 | 28,50 | 28,56 | -0,70% | 45,00 |
| 15.08.2024 | 27,38 | 28,85 | 27,38 | 28,76 | 4,30% | - |
| 14.08.2024 | 27,22 | 27,64 | 27,22 | 27,57 | -0,07% | - |
| 13.08.2024 | 26,69 | 27,75 | 26,69 | 27,59 | 2,70% | - |
| 12.08.2024 | 26,47 | 27,04 | 26,47 | 26,87 | 1,03% | - |
| 09.08.2024 | 26,16 | 26,74 | 26,16 | 26,59 | 0,64% | - |
| 08.08.2024 | 25,26 | 26,48 | 25,26 | 26,42 | 2,98% | - |
| 07.08.2024 | 26,17 | 26,76 | 25,66 | 25,66 | -2,02% | - |
| 06.08.2024 | 25,80 | 26,48 | 25,80 | 26,19 | 2,83% | - |
| 05.08.2024 | 24,30 | 25,70 | 24,25 | 25,47 | -2,23% | 100,00 |
| 02.08.2024 | 27,57 | 27,57 | 25,90 | 26,05 | -7,87% | - |
| 01.08.2024 | 29,48 | 29,48 | 28,27 | 28,27 | -4,30% | 590,00 |
| 31.07.2024 | 28,83 | 29,81 | 28,83 | 29,54 | 2,41% | - |
| 30.07.2024 | 28,96 | 29,69 | 28,64 | 28,85 | -1,44% | 164,00 |
| 29.07.2024 | 29,26 | 29,82 | 29,17 | 29,27 | 0,02% | - |
| 26.07.2024 | 28,23 | 29,53 | 28,23 | 29,26 | 2,81% | - |
| 25.07.2024 | 28,86 | 28,95 | 28,46 | 28,46 | -2,42% | - |
| 24.07.2024 | 26,77 | 29,65 | 26,77 | 29,17 | 7,17% | - |
| 23.07.2024 | 26,58 | 27,36 | 26,58 | 27,22 | 0,80% | - |
| 22.07.2024 | 26,37 | 27,00 | 26,37 | 27,00 | 1,58% | - |
| 19.07.2024 | 26,53 | 26,88 | 26,53 | 26,58 | -0,15% | - |
| 18.07.2024 | 28,09 | 28,34 | 26,62 | 26,62 | -5,85% | - |
| 17.07.2024 | 28,61 | 28,61 | 27,96 | 28,28 | -0,74% | - |
| 16.07.2024 | 27,46 | 28,49 | 27,37 | 28,49 | 1,62% | - |
| 15.07.2024 | 27,58 | 28,17 | 27,56 | 28,03 | 0,00% | - |
| 12.07.2024 | 27,29 | 28,06 | 27,25 | 28,03 | 0,54% | 100,00 |
| 11.07.2024 | 27,17 | 27,88 | 27,16 | 27,88 | 1,98% | - |
| 10.07.2024 | 26,87 | 27,47 | 26,86 | 27,34 | 0,18% | - |
| 09.07.2024 | 27,07 | 27,29 | 27,06 | 27,29 | -0,09% | - |
| 08.07.2024 | 26,73 | 27,35 | 26,73 | 27,32 | 0,33% | 716,00 |