28,400€
-2,07%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,30 | 29,40 | 28,40 | 28,90 | -1,03% | - |
| 24.04.2025 | 30,70 | 31,50 | 28,60 | 29,20 | -5,50% | - |
| 23.04.2025 | 32,10 | 33,10 | 30,80 | 30,90 | -1,90% | - |
| 22.04.2025 | 27,90 | 31,90 | 27,10 | 31,50 | 10,14% | - |
| 17.04.2025 | 28,00 | 29,30 | 27,60 | 28,60 | 3,62% | - |
| 16.04.2025 | 28,00 | 29,40 | 27,50 | 27,60 | -4,83% | - |
| 15.04.2025 | 29,10 | 29,80 | 28,70 | 29,00 | 0,00% | - |
| 14.04.2025 | 30,50 | 31,90 | 28,50 | 29,00 | -4,92% | - |
| 11.04.2025 | 30,40 | 31,10 | 29,30 | 30,50 | 0,99% | - |
| 10.04.2025 | 32,60 | 34,00 | 29,60 | 30,20 | -8,21% | - |
| 09.04.2025 | 30,20 | 33,90 | 29,90 | 32,90 | 4,78% | - |
| 08.04.2025 | 31,50 | 32,90 | 30,60 | 31,40 | 1,29% | - |
| 07.04.2025 | 30,40 | 33,20 | 29,70 | 31,00 | -2,58% | - |
| 04.04.2025 | 30,79 | 31,93 | 27,64 | 31,82 | 2,85% | - |
| 03.04.2025 | 34,28 | 34,38 | 30,00 | 30,94 | -10,85% | - |
| 02.04.2025 | 34,55 | 34,83 | 33,87 | 34,71 | 0,42% | - |
| 01.04.2025 | 33,91 | 35,12 | 33,39 | 34,56 | 2,00% | - |
| 31.03.2025 | 34,38 | 34,58 | 33,00 | 33,88 | -1,43% | - |
| 28.03.2025 | 35,49 | 35,71 | 34,28 | 34,37 | -3,61% | - |
| 27.03.2025 | 35,53 | 35,69 | 34,59 | 35,66 | 2,84% | - |
| 26.03.2025 | 35,89 | 36,01 | 34,40 | 34,68 | 0,31% | - |
| 25.03.2025 | 36,45 | 36,58 | 34,57 | 34,57 | -0,10% | - |
| 24.03.2025 | 35,26 | 36,49 | 34,53 | 34,60 | 0,13% | - |
| 21.03.2025 | 35,88 | 36,91 | 34,55 | 34,56 | -6,23% | - |
| 20.03.2025 | 36,26 | 36,96 | 35,57 | 36,86 | 1,08% | - |
| 19.03.2025 | 35,35 | 37,43 | 35,15 | 36,46 | 3,20% | - |
| 18.03.2025 | 35,47 | 35,77 | 34,00 | 35,33 | -3,96% | - |
| 17.03.2025 | 35,74 | 36,79 | 35,15 | 36,79 | 3,32% | - |
| 14.03.2025 | 36,19 | 36,73 | 35,12 | 35,61 | 0,22% | - |
| 13.03.2025 | 36,73 | 38,60 | 35,04 | 35,53 | -3,38% | - |
| 12.03.2025 | 37,76 | 38,51 | 35,31 | 36,77 | 0,29% | - |
| 11.03.2025 | 36,49 | 38,00 | 34,63 | 36,66 | 5,16% | - |
| 10.03.2025 | 37,89 | 38,94 | 34,57 | 34,87 | -7,89% | - |
| 07.03.2025 | 38,00 | 39,50 | 36,96 | 37,85 | -0,74% | - |
| 06.03.2025 | 38,83 | 39,61 | 37,41 | 38,13 | -1,90% | - |
| 05.03.2025 | 39,85 | 42,04 | 38,23 | 38,87 | -2,84% | - |
| 04.03.2025 | 41,08 | 41,11 | 38,67 | 40,01 | -2,58% | - |
| 03.03.2025 | 43,32 | 44,71 | 40,82 | 41,07 | -5,60% | - |
| 28.02.2025 | 43,63 | 46,68 | 42,84 | 43,50 | -0,25% | - |
| 27.02.2025 | 44,49 | 46,56 | 43,29 | 43,61 | -1,74% | - |
| 26.02.2025 | 44,61 | 46,29 | 43,58 | 44,38 | -0,32% | - |
| 25.02.2025 | 43,43 | 45,25 | 43,29 | 44,52 | 2,36% | - |
| 24.02.2025 | 43,97 | 47,09 | 43,44 | 43,50 | -1,36% | - |
| 21.02.2025 | 45,91 | 46,35 | 43,62 | 44,10 | -3,91% | - |
| 20.02.2025 | 47,00 | 47,52 | 45,50 | 45,89 | -2,30% | - |
| 19.02.2025 | 47,80 | 47,97 | 46,58 | 46,97 | -1,81% | - |
| 18.02.2025 | 49,51 | 51,91 | 47,80 | 47,84 | -3,18% | - |
| 17.02.2025 | 49,37 | 49,48 | 49,35 | 49,41 | 0,01% | - |
| 14.02.2025 | 51,26 | 53,86 | 48,46 | 49,40 | -3,58% | - |
| 13.02.2025 | 50,17 | 51,42 | 50,10 | 51,24 | 1,74% | - |
| 12.02.2025 | 52,45 | 55,10 | 50,33 | 50,36 | -3,96% | - |
| 11.02.2025 | 48,82 | 52,81 | 48,08 | 52,44 | 7,31% | - |
| 10.02.2025 | 50,91 | 55,99 | 48,02 | 48,87 | -3,95% | 161,00 |
| 07.02.2025 | 54,52 | 54,64 | 49,70 | 50,88 | -6,56% | - |
| 06.02.2025 | 57,24 | 59,41 | 53,93 | 54,45 | -4,73% | - |
| 05.02.2025 | 60,83 | 60,83 | 56,89 | 57,15 | -6,16% | - |
| 04.02.2025 | 46,62 | 61,87 | 46,62 | 60,90 | 30,79% | 138,00 |
| 03.02.2025 | 48,29 | 48,43 | 45,09 | 46,56 | -2,35% | - |
| 31.01.2025 | 49,61 | 50,02 | 47,14 | 47,69 | -3,73% | - |
| 30.01.2025 | 48,68 | 50,86 | 48,29 | 49,54 | 1,71% | - |
| 29.01.2025 | 47,56 | 49,36 | 45,54 | 48,70 | 2,34% | - |
| 28.01.2025 | 46,68 | 48,42 | 45,88 | 47,59 | 2,48% | - |
| 27.01.2025 | 47,77 | 48,09 | 46,26 | 46,44 | -2,33% | - |
| 24.01.2025 | 48,98 | 51,77 | 47,50 | 47,54 | -3,25% | - |
| 23.01.2025 | 49,72 | 52,37 | 48,71 | 49,14 | -1,07% | - |
| 22.01.2025 | 49,90 | 50,96 | 49,53 | 49,67 | -0,33% | - |
| 21.01.2025 | 49,03 | 50,70 | 48,71 | 49,84 | 2,52% | - |
| 20.01.2025 | 49,31 | 49,33 | 48,61 | 48,61 | -1,74% | - |
| 17.01.2025 | 49,51 | 49,99 | 48,84 | 49,47 | -0,03% | - |
| 16.01.2025 | 49,90 | 51,76 | 48,20 | 49,49 | -0,75% | - |
| 15.01.2025 | 47,73 | 50,18 | 47,41 | 49,86 | 4,51% | - |
| 14.01.2025 | 48,57 | 49,69 | 47,42 | 47,71 | -2,18% | 267,00 |
| 13.01.2025 | 47,53 | 48,78 | 46,54 | 48,78 | 2,90% | - |
| 10.01.2025 | 49,76 | 50,05 | 46,61 | 47,40 | -4,57% | - |
| 09.01.2025 | 49,68 | 49,76 | 49,60 | 49,68 | 0,14% | - |
| 08.01.2025 | 49,52 | 49,90 | 48,56 | 49,61 | 0,61% | - |
| 07.01.2025 | 49,43 | 50,58 | 48,26 | 49,30 | -0,46% | - |
| 06.01.2025 | 51,38 | 52,59 | 48,93 | 49,53 | -3,58% | - |
| 03.01.2025 | 51,60 | 52,48 | 51,01 | 51,37 | -0,63% | - |
| 02.01.2025 | 52,56 | 53,19 | 51,26 | 51,70 | -2,64% | - |
| 30.12.2024 | 53,20 | 53,27 | 53,08 | 53,10 | -0,38% | - |
| 27.12.2024 | 55,69 | 55,70 | 52,99 | 53,30 | -3,23% | - |
| 23.12.2024 | 55,66 | 62,19 | 54,48 | 55,08 | -1,16% | - |
| 20.12.2024 | 55,66 | 58,25 | 54,02 | 55,72 | -0,07% | - |
| 19.12.2024 | 55,90 | 58,90 | 54,81 | 55,76 | -0,51% | - |
| 18.12.2024 | 59,03 | 59,26 | 55,44 | 56,05 | -5,50% | - |
| 17.12.2024 | 59,16 | 60,17 | 57,67 | 59,31 | 0,32% | - |
| 16.12.2024 | 61,44 | 63,49 | 58,38 | 59,12 | 1,95% | - |
| 13.12.2024 | 59,57 | 62,37 | 57,99 | 57,99 | -2,50% | - |
| 12.12.2024 | 58,15 | 59,82 | 57,80 | 59,48 | 2,01% | - |
| 11.12.2024 | 56,83 | 59,44 | 56,77 | 58,31 | 2,60% | - |
| 10.12.2024 | 56,93 | 64,68 | 56,83 | 56,83 | -0,29% | - |
| 09.12.2024 | 56,79 | 59,38 | 56,27 | 57,00 | 0,47% | - |
| 06.12.2024 | 57,52 | 59,39 | 56,09 | 56,73 | -1,14% | - |
| 05.12.2024 | 58,38 | 58,59 | 57,10 | 57,39 | -1,77% | - |
| 04.12.2024 | 59,16 | 59,41 | 57,93 | 58,42 | -1,39% | - |
| 03.12.2024 | 57,73 | 59,60 | 57,05 | 59,25 | 2,74% | - |
| 02.12.2024 | 56,31 | 58,64 | 56,22 | 57,67 | -16,98% | - |
| 29.11.2024 | 55,71 | 69,52 | 55,69 | 69,46 | 24,37% | - |
| 28.11.2024 | 55,89 | 56,00 | 55,84 | 55,85 | 0,22% | - |