42,058€
1,47%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 41,65 | 42,74 | 41,37 | 42,08 | 1,53% | - |
| 05.02.2025 | 39,78 | 41,63 | 39,78 | 41,45 | 2,98% | - |
| 04.02.2025 | 38,99 | 40,27 | 38,99 | 40,25 | 2,43% | 150,00 |
| 03.02.2025 | 39,43 | 39,43 | 38,65 | 39,30 | -1,75% | 132,00 |
| 31.01.2025 | 40,43 | 40,53 | 40,00 | 40,00 | -0,79% | 20,00 |
| 30.01.2025 | 39,81 | 40,82 | 39,81 | 40,32 | 1,66% | - |
| 29.01.2025 | 39,08 | 40,06 | 38,97 | 39,66 | 2,49% | - |
| 28.01.2025 | 37,12 | 38,69 | 37,03 | 38,69 | 4,64% | - |
| 27.01.2025 | 41,02 | 41,02 | 36,97 | 36,98 | -12,16% | - |
| 24.01.2025 | 41,53 | 42,16 | 41,53 | 42,10 | 0,39% | 235,00 |
| 23.01.2025 | 41,43 | 42,25 | 41,43 | 41,93 | -1,64% | - |
| 22.01.2025 | 42,88 | 43,07 | 42,63 | 42,63 | 0,71% | 10,00 |
| 21.01.2025 | 41,71 | 42,46 | 41,07 | 42,33 | 3,36% | - |
| 20.01.2025 | 41,10 | 41,77 | 40,96 | 40,96 | -1,34% | 40,00 |
| 17.01.2025 | 40,96 | 41,66 | 40,96 | 41,51 | 0,94% | 480,00 |
| 16.01.2025 | 40,01 | 41,48 | 40,01 | 41,13 | 1,26% | - |
| 15.01.2025 | 38,81 | 40,66 | 38,81 | 40,62 | 4,50% | - |
| 14.01.2025 | 38,40 | 38,99 | 38,40 | 38,87 | 0,71% | - |
| 13.01.2025 | 38,86 | 39,19 | 38,07 | 38,59 | -1,63% | 289,00 |
| 10.01.2025 | 39,39 | 39,44 | 38,83 | 39,23 | -0,55% | - |
| 09.01.2025 | 39,47 | 39,48 | 39,42 | 39,45 | -0,52% | - |
| 08.01.2025 | 39,57 | 39,76 | 39,18 | 39,65 | -0,10% | - |
| 07.01.2025 | 38,58 | 40,55 | 38,58 | 39,69 | 1,95% | - |
| 06.01.2025 | 38,73 | 39,44 | 38,73 | 38,93 | 0,59% | - |
| 03.01.2025 | 37,40 | 38,70 | 37,39 | 38,70 | 3,28% | - |
| 02.01.2025 | 36,90 | 37,86 | 36,90 | 37,47 | 1,33% | - |
| 30.12.2024 | 37,09 | 37,09 | 36,98 | 36,98 | -1,20% | - |
| 27.12.2024 | 37,65 | 37,65 | 37,23 | 37,43 | 1,16% | - |
| 23.12.2024 | 37,00 | 37,39 | 36,96 | 37,00 | 0,26% | - |
| 20.12.2024 | 35,89 | 37,56 | 35,84 | 36,91 | 1,74% | - |
| 19.12.2024 | 36,23 | 36,99 | 36,23 | 36,28 | -1,20% | - |
| 18.12.2024 | 35,35 | 38,16 | 35,35 | 36,72 | 3,26% | - |
| 17.12.2024 | 35,89 | 35,89 | 35,52 | 35,56 | -1,47% | - |
| 16.12.2024 | 36,26 | 36,49 | 36,09 | 36,09 | -0,89% | - |
| 13.12.2024 | 36,35 | 36,67 | 36,25 | 36,41 | 0,15% | - |
| 12.12.2024 | 35,99 | 36,50 | 35,99 | 36,36 | 0,55% | - |
| 11.12.2024 | 35,84 | 36,44 | 35,82 | 36,16 | 0,65% | 25,00 |
| 10.12.2024 | 35,82 | 36,48 | 35,82 | 35,92 | -0,50% | - |
| 09.12.2024 | 36,41 | 36,46 | 36,06 | 36,10 | -1,31% | - |
| 06.12.2024 | 36,62 | 37,19 | 36,58 | 36,58 | -1,11% | - |
| 05.12.2024 | 37,21 | 37,26 | 36,90 | 36,99 | -1,12% | - |
| 04.12.2024 | 36,63 | 37,41 | 36,63 | 37,41 | 1,98% | - |
| 03.12.2024 | 37,12 | 37,24 | 36,69 | 36,69 | -1,66% | 81,00 |
| 02.12.2024 | 36,72 | 37,69 | 36,72 | 37,31 | 1,69% | 310,00 |
| 29.11.2024 | 36,38 | 36,84 | 36,38 | 36,69 | 0,67% | - |
| 28.11.2024 | 36,42 | 36,48 | 36,42 | 36,44 | 0,04% | - |
| 27.11.2024 | 37,98 | 37,98 | 36,25 | 36,43 | -3,94% | - |
| 26.11.2024 | 38,75 | 38,75 | 37,89 | 37,92 | -3,07% | - |
| 25.11.2024 | 39,10 | 40,12 | 39,10 | 39,12 | -1,26% | - |
| 22.11.2024 | 38,20 | 39,72 | 38,20 | 39,62 | 2,18% | - |
| 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% | - |