25,928€
8,08%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,70 | 26,08 | 25,09 | 26,04 | 8,55% | - |
| 02.05.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -11,82% | - |
| 30.04.2024 | 26,52 | 27,42 | 26,38 | 27,21 | 0,59% | - |
| 29.04.2024 | 26,51 | 27,05 | 26,51 | 27,05 | 0,63% | - |
| 26.04.2024 | 26,10 | 26,94 | 25,97 | 26,88 | 1,43% | - |
| 25.04.2024 | 25,68 | 26,57 | 25,67 | 26,50 | 0,36% | - |
| 24.04.2024 | 26,26 | 26,60 | 26,26 | 26,40 | -0,45% | - |
| 23.04.2024 | 25,33 | 26,66 | 25,33 | 26,52 | 3,41% | - |
| 22.04.2024 | 24,97 | 25,65 | 24,93 | 25,65 | -1,10% | - |
| 19.04.2024 | 25,16 | 25,93 | 25,10 | 25,93 | -2,56% | - |
| 18.04.2024 | 26,06 | 26,63 | 25,76 | 26,61 | 0,59% | - |
| 17.04.2024 | 25,88 | 26,59 | 25,88 | 26,46 | -0,15% | - |
| 16.04.2024 | 25,82 | 26,50 | 25,80 | 26,50 | -1,16% | - |
| 15.04.2024 | 26,15 | 26,96 | 26,15 | 26,81 | -0,07% | - |
| 12.04.2024 | 26,57 | 26,83 | 26,52 | 26,83 | 0,92% | - |
| 11.04.2024 | 25,89 | 26,60 | 25,84 | 26,58 | 0,91% | - |
| 10.04.2024 | 25,98 | 26,34 | 25,73 | 26,34 | -0,45% | - |
| 09.04.2024 | 25,93 | 26,46 | 25,93 | 26,46 | -0,28% | - |
| 08.04.2024 | 26,22 | 26,72 | 26,19 | 26,54 | -0,95% | - |
| 05.04.2024 | 25,89 | 26,79 | 25,86 | 26,79 | 0,11% | - |
| 04.04.2024 | 26,24 | 26,93 | 26,24 | 26,76 | 0,98% | - |
| 03.04.2024 | 25,73 | 26,57 | 25,73 | 26,50 | 1,07% | - |
| 02.04.2024 | 25,70 | 26,22 | 25,50 | 26,22 | -0,30% | - |
| 28.03.2024 | 26,00 | 26,40 | 26,00 | 26,30 | 0,00% | - |
| 27.03.2024 | 26,10 | 26,30 | 26,10 | 26,30 | -1,13% | - |
| 26.03.2024 | 26,10 | 26,70 | 26,10 | 26,60 | 0,76% | - |
| 25.03.2024 | 25,90 | 26,50 | 25,90 | 26,40 | 0,38% | - |
| 22.03.2024 | 25,80 | 26,30 | 25,80 | 26,30 | 1,15% | - |
| 21.03.2024 | 24,50 | 26,00 | 24,50 | 26,00 | 4,84% | - |
| 20.03.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,40% | - |
| 19.03.2024 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 18.03.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | - |
| 15.03.2024 | 25,50 | 25,60 | 24,50 | 24,50 | -5,41% | - |
| 14.03.2024 | 25,90 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 13.03.2024 | 26,20 | 26,20 | 26,10 | 26,10 | -1,14% | - |
| 12.03.2024 | 26,10 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 11.03.2024 | 26,70 | 26,90 | 26,40 | 26,40 | -4,00% | - |
| 08.03.2024 | 27,30 | 27,80 | 27,30 | 27,50 | -0,36% | - |
| 07.03.2024 | 27,90 | 27,90 | 27,40 | 27,60 | -1,08% | - |
| 06.03.2024 | 27,20 | 27,90 | 27,20 | 27,90 | 0,72% | - |
| 05.03.2024 | 26,90 | 27,70 | 26,80 | 27,70 | 2,59% | - |
| 04.03.2024 | 26,20 | 27,00 | 25,20 | 27,00 | 1,12% | 335,00 |
| 01.03.2024 | 25,60 | 26,70 | 25,50 | 26,70 | 3,09% | - |
| 29.02.2024 | 25,20 | 25,90 | 25,10 | 25,90 | 1,17% | - |
| 28.02.2024 | 25,70 | 25,70 | 25,20 | 25,60 | 0,00% | - |
| 27.02.2024 | 25,40 | 26,10 | 25,40 | 25,60 | -0,78% | - |
| 26.02.2024 | 25,60 | 25,90 | 25,60 | 25,80 | 0,39% | - |
| 23.02.2024 | 25,50 | 25,80 | 25,50 | 25,70 | -0,39% | - |
| 22.02.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 21.02.2024 | 25,30 | 25,40 | 25,00 | 25,40 | -0,39% | 70,00 |
| 20.02.2024 | 25,60 | 25,60 | 25,30 | 25,50 | -2,30% | - |
| 19.02.2024 | 25,90 | 26,10 | 25,90 | 26,10 | -1,51% | - |
| 16.02.2024 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 15.02.2024 | 26,00 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 14.02.2024 | 24,70 | 26,00 | 24,70 | 26,00 | 3,17% | - |
| 13.02.2024 | 25,00 | 25,20 | 24,80 | 25,20 | -0,40% | - |
| 12.02.2024 | 24,40 | 25,40 | 24,40 | 25,30 | 5,42% | - |
| 09.02.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 08.02.2024 | 22,50 | 23,40 | 22,20 | 23,40 | 4,46% | - |
| 07.02.2024 | 22,10 | 22,50 | 22,10 | 22,40 | -0,44% | - |
| 06.02.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -2,60% | - |
| 05.02.2024 | 22,90 | 23,20 | 22,90 | 23,10 | -0,43% | - |
| 02.02.2024 | 22,90 | 23,20 | 22,90 | 23,20 | 3,11% | - |
| 01.02.2024 | 22,30 | 22,80 | 22,30 | 22,50 | 3,21% | - |
| 31.01.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 30.01.2024 | 21,50 | 21,90 | 21,40 | 21,80 | 4,31% | - |
| 29.01.2024 | 21,00 | 21,20 | 20,90 | 20,90 | -0,48% | - |
| 26.01.2024 | 21,00 | 21,10 | 21,00 | 21,00 | -1,41% | - |
| 25.01.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 24.01.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 23.01.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | 30,00 |
| 22.01.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 2,43% | - |
| 19.01.2024 | 20,50 | 20,70 | 20,50 | 20,60 | 1,98% | - |
| 18.01.2024 | 20,10 | 20,50 | 20,10 | 20,20 | 0,50% | - |
| 17.01.2024 | 20,50 | 20,70 | 20,10 | 20,10 | -5,19% | - |
| 16.01.2024 | 21,00 | 21,20 | 20,90 | 21,20 | 1,92% | - |
| 15.01.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -2,35% | - |
| 12.01.2024 | 21,20 | 21,50 | 21,20 | 21,30 | -1,39% | - |
| 11.01.2024 | 20,90 | 21,60 | 20,90 | 21,60 | 2,37% | 55,00 |
| 10.01.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 09.01.2024 | 21,40 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 08.01.2024 | 21,00 | 21,30 | 20,70 | 21,30 | 0,47% | - |
| 05.01.2024 | 20,90 | 21,80 | 20,50 | 21,20 | 0,00% | 50,00 |
| 04.01.2024 | 21,50 | 21,50 | 20,70 | 21,20 | -0,47% | - |
| 03.01.2024 | 27,30 | 27,30 | 21,30 | 21,30 | -21,69% | 300,00 |
| 02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 29.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 28.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 27.12.2023 | 27,30 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 22.12.2023 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 21.12.2023 | 26,70 | 27,20 | 26,70 | 27,20 | 1,49% | - |
| 20.12.2023 | 26,90 | 26,90 | 26,80 | 26,80 | 3,88% | - |
| 19.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 18.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 15.12.2023 | 25,70 | 26,40 | 25,70 | 26,40 | 10,46% | 36,00 |
| 14.12.2023 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 13.12.2023 | 23,80 | 23,90 | 23,80 | 23,90 | 0,84% | - |
| 12.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 11.12.2023 | 23,70 | 23,80 | 23,70 | 23,80 | 3,03% | - |
| 08.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |