44,303€
4,39%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,27 | 44,20 | 42,27 | 44,20 | 4,14% | 45,00 |
| 21.08.2025 | 41,88 | 42,44 | 41,88 | 42,44 | 0,96% | - |
| 20.08.2025 | 42,31 | 42,31 | 41,11 | 42,04 | -1,29% | - |
| 19.08.2025 | 44,28 | 44,28 | 42,53 | 42,59 | 0,15% | 60,00 |
| 18.08.2025 | 41,63 | 42,67 | 41,63 | 42,52 | 1,83% | 36,00 |
| 15.08.2025 | 42,11 | 42,11 | 41,53 | 41,76 | -1,40% | - |
| 14.08.2025 | 42,65 | 42,65 | 42,29 | 42,35 | -1,36% | - |
| 13.08.2025 | 44,07 | 44,53 | 42,74 | 42,94 | -3,08% | - |
| 12.08.2025 | 42,85 | 44,30 | 42,85 | 44,30 | 2,86% | - |
| 11.08.2025 | 42,86 | 43,77 | 42,78 | 43,07 | -0,09% | 50,00 |
| 08.08.2025 | 42,41 | 43,66 | 42,41 | 43,11 | 1,48% | - |
| 07.08.2025 | 42,52 | 42,57 | 42,23 | 42,48 | -0,38% | - |
| 06.08.2025 | 43,44 | 43,44 | 42,64 | 42,64 | -2,26% | - |
| 05.08.2025 | 43,93 | 44,40 | 43,24 | 43,63 | -0,81% | - |
| 04.08.2025 | 42,68 | 43,98 | 42,68 | 43,98 | 2,93% | - |
| 01.08.2025 | 43,18 | 43,18 | 41,84 | 42,73 | -1,78% | - |
| 31.07.2025 | 44,91 | 44,91 | 43,51 | 43,51 | -2,14% | - |
| 30.07.2025 | 44,63 | 45,54 | 44,46 | 44,46 | -0,33% | - |
| 29.07.2025 | 43,39 | 45,26 | 43,39 | 44,60 | 2,73% | - |
| 28.07.2025 | 42,55 | 43,42 | 42,55 | 43,42 | 2,42% | - |
| 25.07.2025 | 42,05 | 42,59 | 41,98 | 42,39 | 0,75% | 46,00 |
| 24.07.2025 | 46,50 | 46,50 | 42,08 | 42,08 | -7,43% | - |
| 23.07.2025 | 44,46 | 45,66 | 44,46 | 45,45 | 2,08% | - |
| 22.07.2025 | 45,19 | 45,21 | 44,38 | 44,53 | -2,20% | - |
| 21.07.2025 | 45,38 | 45,93 | 45,26 | 45,53 | -0,03% | - |
| 18.07.2025 | 45,52 | 45,93 | 45,42 | 45,54 | -0,46% | - |
| 17.07.2025 | 44,35 | 45,82 | 44,35 | 45,75 | 3,01% | - |
| 16.07.2025 | 43,94 | 44,70 | 43,94 | 44,42 | 0,14% | 285,00 |
| 15.07.2025 | 44,36 | 44,76 | 44,36 | 44,36 | -0,26% | - |
| 14.07.2025 | 44,11 | 44,88 | 44,11 | 44,47 | -0,33% | - |
| 11.07.2025 | 44,04 | 44,62 | 44,04 | 44,62 | 0,81% | - |
| 10.07.2025 | 43,60 | 44,37 | 43,60 | 44,26 | 0,43% | - |
| 09.07.2025 | 43,62 | 44,38 | 43,62 | 44,07 | 1,04% | - |
| 08.07.2025 | 43,61 | 44,00 | 43,54 | 43,61 | -0,39% | - |
| 07.07.2025 | 42,86 | 43,89 | 42,86 | 43,78 | 2,41% | - |
| 04.07.2025 | 43,32 | 43,32 | 42,75 | 42,75 | -1,85% | - |
| 03.07.2025 | 42,74 | 44,08 | 42,74 | 43,56 | 1,85% | - |
| 02.07.2025 | 40,96 | 42,77 | 40,96 | 42,77 | 4,43% | - |
| 01.07.2025 | 41,98 | 41,98 | 40,95 | 40,95 | -3,90% | - |
| 30.06.2025 | 42,29 | 42,61 | 42,03 | 42,61 | 1,00% | 50,00 |
| 27.06.2025 | 42,63 | 42,63 | 42,19 | 42,19 | 0,98% | - |
| 26.06.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,94% | - |
| 25.06.2025 | 40,97 | 41,39 | 40,97 | 41,39 | 1,27% | - |
| 24.06.2025 | 40,07 | 40,87 | 40,07 | 40,87 | 2,59% | - |
| 23.06.2025 | 39,64 | 39,84 | 39,64 | 39,84 | -0,04% | - |
| 20.06.2025 | 39,73 | 39,86 | 39,73 | 39,86 | 0,04% | - |
| 19.06.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,60% | - |
| 18.06.2025 | 39,34 | 40,08 | 39,34 | 40,08 | 2,19% | 163,00 |
| 17.06.2025 | 37,53 | 39,22 | 37,53 | 39,22 | 5,40% | - |
| 16.06.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -0,84% | - |
| 13.06.2025 | 36,95 | 37,53 | 36,95 | 37,53 | 0,01% | - |
| 12.06.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,90% | - |
| 11.06.2025 | 37,97 | 37,97 | 37,86 | 37,86 | -0,58% | - |
| 10.06.2025 | 38,00 | 38,08 | 38,00 | 38,08 | 0,89% | - |
| 09.06.2025 | 37,34 | 37,75 | 37,34 | 37,75 | 0,23% | - |
| 06.06.2025 | 37,05 | 37,68 | 37,05 | 37,66 | 1,28% | 300,00 |
| 05.06.2025 | 37,15 | 37,19 | 37,06 | 37,19 | -1,54% | - |
| 04.06.2025 | 37,77 | 37,77 | 37,77 | 37,77 | 2,89% | - |
| 03.06.2025 | 36,71 | 36,71 | 36,71 | 36,71 | -0,50% | - |
| 02.06.2025 | 36,64 | 37,21 | 36,50 | 36,89 | -0,74% | 205,00 |
| 30.05.2025 | 36,72 | 37,17 | 36,71 | 37,17 | 1,07% | - |
| 29.05.2025 | 37,90 | 37,90 | 36,58 | 36,77 | -1,00% | - |
| 28.05.2025 | 37,23 | 37,46 | 37,12 | 37,14 | -0,58% | - |
| 27.05.2025 | 36,58 | 37,40 | 36,58 | 37,36 | 0,40% | - |
| 26.05.2025 | 36,48 | 37,21 | 36,48 | 37,21 | 2,23% | - |
| 23.05.2025 | 36,24 | 36,40 | 35,60 | 36,40 | -1,03% | 115,00 |
| 22.05.2025 | 36,10 | 36,88 | 36,10 | 36,78 | 1,25% | 30,00 |
| 21.05.2025 | 37,01 | 37,19 | 36,32 | 36,32 | -2,63% | - |
| 20.05.2025 | 37,01 | 37,59 | 37,01 | 37,30 | 0,30% | - |
| 19.05.2025 | 36,86 | 37,27 | 36,76 | 37,19 | -1,04% | 303,00 |
| 16.05.2025 | 37,10 | 37,58 | 37,05 | 37,58 | 0,75% | - |
| 15.05.2025 | 37,19 | 37,34 | 37,09 | 37,30 | -0,85% | - |
| 14.05.2025 | 37,21 | 37,62 | 37,21 | 37,62 | 0,66% | - |
| 13.05.2025 | 36,50 | 37,54 | 36,50 | 37,38 | 1,67% | - |
| 12.05.2025 | 34,80 | 37,12 | 34,80 | 36,76 | 7,60% | - |
| 09.05.2025 | 34,19 | 34,52 | 34,08 | 34,17 | -0,22% | - |
| 08.05.2025 | 33,67 | 34,76 | 33,58 | 34,24 | 2,47% | - |
| 07.05.2025 | 32,32 | 33,45 | 31,54 | 33,42 | 3,39% | - |
| 06.05.2025 | 31,88 | 32,32 | 31,84 | 32,32 | 0,03% | - |
| 05.05.2025 | 32,01 | 32,68 | 32,01 | 32,31 | -0,45% | - |
| 02.05.2025 | 30,97 | 32,51 | 30,97 | 32,46 | 7,34% | - |
| 30.04.2025 | 30,26 | 30,26 | 29,45 | 30,24 | -1,50% | - |
| 29.04.2025 | 30,61 | 30,85 | 30,44 | 30,70 | 0,15% | - |
| 28.04.2025 | 30,78 | 31,31 | 30,26 | 30,65 | -0,62% | 165,00 |
| 25.04.2025 | 30,53 | 31,24 | 30,53 | 30,84 | 1,70% | - |
| 24.04.2025 | 28,75 | 30,33 | 28,74 | 30,33 | 4,73% | - |
| 23.04.2025 | 27,81 | 29,58 | 27,81 | 28,96 | 5,95% | 389,00 |
| 22.04.2025 | 26,24 | 27,33 | 26,24 | 27,33 | -1,48% | - |
| 17.04.2025 | 27,27 | 27,74 | 27,10 | 27,74 | 2,68% | - |
| 16.04.2025 | 26,75 | 27,37 | 26,75 | 27,02 | -2,42% | - |
| 15.04.2025 | 26,71 | 27,85 | 26,71 | 27,69 | 2,33% | - |
| 14.04.2025 | 26,50 | 27,19 | 26,50 | 27,06 | 4,08% | - |
| 11.04.2025 | 26,31 | 26,33 | 25,44 | 26,00 | -0,74% | - |
| 10.04.2025 | 28,02 | 28,02 | 25,94 | 26,19 | 5,41% | - |
| 09.04.2025 | 24,50 | 25,50 | 24,50 | 24,85 | -1,49% | - |
| 08.04.2025 | 25,68 | 27,18 | 25,22 | 25,22 | -1,25% | - |
| 07.04.2025 | 22,33 | 25,54 | 22,33 | 25,54 | 5,58% | - |
| 04.04.2025 | 26,23 | 26,23 | 23,23 | 24,19 | -8,85% | - |
| 03.04.2025 | 29,75 | 29,75 | 26,34 | 26,54 | -15,18% | 520,00 |
| 02.04.2025 | 30,61 | 31,29 | 30,49 | 31,29 | 1,44% | 160,00 |