38,000€
-5,94%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,20 | 39,80 | 38,00 | 38,00 | -4,28% | - |
| 30.09.2025 | 40,80 | 40,80 | 39,50 | 39,70 | -2,70% | - |
| 29.09.2025 | 40,60 | 41,00 | 37,90 | 40,80 | 1,49% | - |
| 26.09.2025 | 40,30 | 40,90 | 36,80 | 40,20 | 1,01% | - |
| 25.09.2025 | 40,80 | 41,00 | 37,00 | 39,80 | -1,97% | - |
| 24.09.2025 | 41,00 | 41,20 | 36,80 | 40,60 | -0,49% | - |
| 23.09.2025 | 41,40 | 45,30 | 40,80 | 40,80 | 0,00% | - |
| 22.09.2025 | 41,00 | 41,60 | 40,30 | 40,80 | -5,12% | - |
| 19.09.2025 | 44,30 | 45,00 | 40,80 | 43,00 | 7,50% | - |
| 18.09.2025 | 40,60 | 44,60 | 40,00 | 40,00 | 0,00% | - |
| 17.09.2025 | 43,50 | 43,50 | 39,30 | 40,00 | 0,00% | - |
| 16.09.2025 | 41,10 | 42,60 | 39,70 | 40,00 | -2,44% | - |
| 15.09.2025 | 41,80 | 44,50 | 40,30 | 41,00 | -2,84% | - |
| 12.09.2025 | 42,20 | 42,30 | 42,10 | 42,20 | 1,93% | - |
| 11.09.2025 | 42,50 | 42,50 | 40,60 | 41,40 | 2,48% | - |
| 10.09.2025 | 40,60 | 41,10 | 39,60 | 40,40 | 0,00% | - |
| 09.09.2025 | 41,80 | 41,90 | 39,70 | 40,40 | -2,42% | - |
| 08.09.2025 | 41,40 | 42,30 | 39,00 | 41,40 | 2,99% | - |
| 05.09.2025 | 39,90 | 41,40 | 39,30 | 40,20 | 4,15% | - |
| 04.09.2025 | 39,70 | 40,40 | 38,50 | 38,60 | -1,03% | - |
| 03.09.2025 | 40,00 | 40,50 | 39,00 | 39,00 | -1,52% | - |
| 02.09.2025 | 39,70 | 40,30 | 38,20 | 39,60 | 0,51% | - |
| 01.09.2025 | 39,50 | 39,70 | 39,40 | 39,40 | -0,51% | - |
| 29.08.2025 | 39,70 | 40,70 | 39,10 | 39,60 | -0,50% | - |
| 28.08.2025 | 39,30 | 39,90 | 35,30 | 39,80 | 2,05% | - |
| 27.08.2025 | 39,30 | 40,60 | 38,30 | 39,00 | 1,56% | - |
| 26.08.2025 | 39,50 | 44,00 | 38,40 | 38,40 | -3,03% | - |
| 25.08.2025 | 37,90 | 40,00 | 37,80 | 39,60 | 6,45% | - |
| 22.08.2025 | 36,40 | 38,80 | 36,30 | 37,20 | 2,76% | - |
| 21.08.2025 | 34,40 | 36,60 | 34,00 | 36,20 | 5,85% | - |
| 20.08.2025 | 35,60 | 36,20 | 34,00 | 34,20 | -4,20% | - |
| 19.08.2025 | 38,50 | 40,80 | 35,30 | 35,70 | 13,33% | - |
| 18.08.2025 | 30,00 | 31,60 | 29,80 | 31,50 | 5,00% | - |
| 15.08.2025 | 30,80 | 31,00 | 28,60 | 30,00 | -2,28% | - |
| 14.08.2025 | 31,10 | 31,20 | 28,90 | 30,70 | -1,29% | - |
| 13.08.2025 | 30,60 | 31,60 | 28,60 | 31,10 | 0,97% | - |
| 12.08.2025 | 29,80 | 30,90 | 27,40 | 30,80 | 4,41% | - |
| 11.08.2025 | 29,50 | 30,40 | 29,00 | 29,50 | 0,00% | - |
| 08.08.2025 | 28,70 | 30,20 | 28,60 | 29,50 | 2,43% | - |
| 07.08.2025 | 28,70 | 30,00 | 26,60 | 28,80 | 0,00% | - |
| 06.08.2025 | 29,10 | 29,60 | 26,80 | 28,80 | -1,71% | - |
| 05.08.2025 | 29,40 | 30,10 | 28,80 | 29,30 | -1,01% | - |
| 04.08.2025 | 29,10 | 30,10 | 29,00 | 29,60 | 2,78% | - |
| 01.08.2025 | 29,50 | 29,70 | 28,30 | 28,80 | -3,36% | - |
| 31.07.2025 | 30,50 | 31,20 | 29,60 | 29,80 | -1,32% | - |
| 30.07.2025 | 30,90 | 32,30 | 30,00 | 30,20 | -2,58% | - |
| 29.07.2025 | 31,70 | 32,50 | 30,80 | 31,00 | -1,90% | - |
| 28.07.2025 | 31,60 | 32,30 | 31,10 | 31,60 | 0,96% | - |
| 25.07.2025 | 30,80 | 32,20 | 30,70 | 31,30 | 1,29% | - |
| 24.07.2025 | 32,70 | 32,80 | 30,70 | 30,90 | -4,92% | - |
| 23.07.2025 | 32,50 | 32,90 | 32,00 | 32,50 | 0,31% | - |
| 22.07.2025 | 31,90 | 33,00 | 31,80 | 32,40 | 1,25% | - |
| 21.07.2025 | 32,00 | 32,70 | 31,70 | 32,00 | 0,31% | - |
| 18.07.2025 | 33,30 | 37,20 | 31,60 | 31,90 | -3,33% | - |
| 17.07.2025 | 32,90 | 33,80 | 32,50 | 33,00 | 1,54% | - |
| 16.07.2025 | 32,30 | 33,60 | 31,80 | 32,50 | 0,93% | - |
| 15.07.2025 | 33,60 | 34,30 | 32,10 | 32,20 | -3,59% | - |
| 14.07.2025 | 32,30 | 33,60 | 32,20 | 33,40 | 2,45% | - |
| 11.07.2025 | 33,70 | 36,50 | 32,50 | 32,60 | -4,12% | - |
| 10.07.2025 | 33,30 | 35,90 | 32,90 | 34,00 | 2,10% | - |
| 09.07.2025 | 33,40 | 36,30 | 32,80 | 33,30 | -0,30% | - |
| 08.07.2025 | 32,40 | 36,40 | 32,40 | 33,40 | 2,14% | - |
| 07.07.2025 | 33,40 | 36,10 | 32,10 | 32,70 | -1,80% | - |
| 04.07.2025 | 33,10 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 03.07.2025 | 32,60 | 36,60 | 31,80 | 33,40 | 1,21% | - |
| 02.07.2025 | 31,70 | 33,30 | 31,50 | 33,00 | 4,10% | - |
| 01.07.2025 | 30,40 | 32,60 | 30,10 | 31,70 | 3,93% | - |
| 30.06.2025 | 31,20 | 31,40 | 30,20 | 30,50 | -3,17% | - |
| 27.06.2025 | 30,80 | 31,90 | 30,70 | 31,50 | 2,27% | - |
| 26.06.2025 | 31,30 | 31,50 | 30,30 | 30,80 | -1,28% | - |
| 25.06.2025 | 32,00 | 32,40 | 30,80 | 31,20 | -3,11% | - |
| 24.06.2025 | 30,80 | 32,60 | 30,80 | 32,20 | 5,57% | - |
| 23.06.2025 | 31,00 | 32,50 | 29,60 | 30,50 | -2,24% | - |
| 20.06.2025 | 30,80 | 32,00 | 30,50 | 31,20 | 1,30% | - |
| 19.06.2025 | 30,80 | 31,00 | 30,80 | 30,80 | -0,65% | - |
| 18.06.2025 | 30,20 | 32,20 | 30,20 | 31,00 | 1,31% | - |
| 17.06.2025 | 30,00 | 31,90 | 29,70 | 30,60 | 2,00% | - |
| 16.06.2025 | 25,50 | 30,90 | 25,30 | 30,00 | 17,65% | 300,00 |
| 13.06.2025 | 26,30 | 26,70 | 23,80 | 25,50 | -2,67% | - |
| 12.06.2025 | 27,40 | 27,90 | 25,90 | 26,20 | -4,73% | - |
| 11.06.2025 | 28,00 | 28,80 | 27,20 | 27,50 | -2,48% | - |
| 10.06.2025 | 27,40 | 28,60 | 26,40 | 28,20 | 2,17% | - |
| 09.06.2025 | 26,50 | 27,60 | 24,10 | 27,60 | 4,15% | - |
| 06.06.2025 | 26,00 | 26,90 | 23,65 | 26,50 | 2,32% | - |
| 05.06.2025 | 26,00 | 26,60 | 23,80 | 25,90 | -0,77% | - |
| 04.06.2025 | 26,80 | 26,90 | 23,55 | 26,10 | -2,25% | - |
| 03.06.2025 | 25,40 | 27,30 | 25,40 | 26,70 | 3,89% | - |
| 02.06.2025 | 26,40 | 27,90 | 25,40 | 25,70 | -3,02% | - |
| 30.05.2025 | 27,00 | 27,70 | 26,10 | 26,50 | -1,85% | - |
| 29.05.2025 | 27,70 | 27,70 | 26,40 | 27,00 | -1,10% | - |
| 28.05.2025 | 27,80 | 28,60 | 26,90 | 27,30 | -2,50% | - |
| 27.05.2025 | 26,80 | 28,60 | 26,00 | 28,00 | 4,09% | - |
| 26.05.2025 | 26,60 | 26,90 | 26,60 | 26,90 | 1,51% | - |
| 23.05.2025 | 27,80 | 28,10 | 26,50 | 26,50 | -5,02% | - |
| 22.05.2025 | 26,80 | 28,60 | 26,80 | 27,90 | 2,95% | - |
| 21.05.2025 | 28,60 | 28,80 | 26,60 | 27,10 | -6,87% | - |
| 20.05.2025 | 28,80 | 29,50 | 28,20 | 29,10 | 0,00% | - |
| 19.05.2025 | 29,40 | 30,40 | 28,10 | 29,10 | -3,32% | - |
| 16.05.2025 | 29,80 | 30,80 | 28,70 | 30,10 | 1,01% | - |
| 15.05.2025 | 29,00 | 30,40 | 27,50 | 29,80 | 1,36% | - |