45,400€
-1,30%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 45,30 | 45,50 | 44,60 | 44,60 | -3,04% | - |
| 19.02.2026 | 46,20 | 46,50 | 45,20 | 46,00 | -5,35% | - |
| 18.02.2026 | 48,40 | 49,70 | 46,80 | 48,60 | 0,21% | - |
| 17.02.2026 | 48,50 | 49,15 | 47,70 | 48,50 | -0,21% | - |
| 16.02.2026 | 48,60 | 48,80 | 48,60 | 48,60 | 1,25% | - |
| 13.02.2026 | 46,80 | 48,10 | 46,60 | 48,00 | 4,58% | - |
| 12.02.2026 | 47,00 | 47,10 | 45,70 | 45,90 | -2,34% | - |
| 11.02.2026 | 47,40 | 48,00 | 46,70 | 47,00 | 0,86% | - |
| 10.02.2026 | 47,90 | 48,50 | 46,60 | 46,60 | -2,10% | - |
| 09.02.2026 | 48,60 | 48,60 | 46,40 | 47,60 | -1,04% | - |
| 06.02.2026 | 39,10 | 48,80 | 39,00 | 48,10 | 20,55% | - |
| 05.02.2026 | 37,30 | 40,00 | 37,10 | 39,90 | 6,97% | - |
| 04.02.2026 | 36,60 | 38,40 | 36,50 | 37,30 | 1,08% | - |
| 03.02.2026 | 37,10 | 40,80 | 36,20 | 36,90 | 5,13% | - |
| 02.02.2026 | 33,50 | 35,50 | 33,30 | 35,10 | 7,01% | - |
| 30.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | - |
| 29.01.2026 | 32,20 | 33,70 | 32,20 | 32,40 | 0,62% | - |
| 28.01.2026 | 32,90 | 33,80 | 32,10 | 32,20 | -2,72% | - |
| 27.01.2026 | 33,50 | 34,00 | 32,70 | 33,10 | -2,36% | - |
| 26.01.2026 | 34,80 | 35,00 | 33,90 | 33,90 | -3,97% | - |
| 23.01.2026 | 36,10 | 36,10 | 35,00 | 35,30 | -1,40% | - |
| 22.01.2026 | 36,10 | 36,30 | 35,20 | 35,80 | 2,58% | - |
| 21.01.2026 | 34,10 | 34,90 | 33,80 | 34,90 | 1,45% | - |
| 20.01.2026 | 34,90 | 35,00 | 34,10 | 34,40 | -1,99% | - |
| 19.01.2026 | 35,20 | 35,30 | 35,10 | 35,10 | -1,96% | - |
| 16.01.2026 | 36,00 | 36,10 | 35,30 | 35,80 | -0,83% | - |
| 15.01.2026 | 35,50 | 36,70 | 35,20 | 36,10 | 1,40% | - |
| 14.01.2026 | 35,30 | 36,00 | 35,20 | 35,60 | 0,85% | - |
| 13.01.2026 | 36,40 | 36,50 | 35,00 | 35,30 | -0,28% | - |
| 12.01.2026 | 34,20 | 35,40 | 34,00 | 35,40 | 0,28% | - |
| 09.01.2026 | 35,20 | 35,40 | 35,20 | 35,30 | 2,92% | - |
| 08.01.2026 | 33,20 | 34,60 | 32,80 | 34,30 | 2,08% | - |
| 07.01.2026 | 34,40 | 35,00 | 33,50 | 33,60 | -3,17% | - |
| 06.01.2026 | 34,50 | 35,20 | 34,00 | 34,70 | 0,00% | - |
| 05.01.2026 | 34,20 | 35,30 | 33,80 | 34,70 | 3,27% | - |
| 02.01.2026 | 33,60 | 34,50 | 32,50 | 33,60 | -0,88% | - |
| 30.12.2025 | 33,80 | 33,90 | 33,80 | 33,90 | -1,74% | - |
| 29.12.2025 | 34,40 | 35,20 | 34,00 | 34,50 | 0,58% | - |
| 23.12.2025 | 34,30 | 35,50 | 34,20 | 34,30 | -2,56% | - |
| 22.12.2025 | 34,40 | 35,70 | 34,30 | 35,20 | 1,73% | - |
| 19.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | - |
| 18.12.2025 | 35,30 | 36,60 | 35,20 | 35,30 | -0,84% | - |
| 17.12.2025 | 36,20 | 36,30 | 35,60 | 35,60 | -1,11% | - |
| 16.12.2025 | 36,00 | 36,30 | 35,30 | 36,00 | -0,55% | - |
| 15.12.2025 | 36,30 | 36,40 | 35,50 | 36,20 | 1,12% | - |
| 12.12.2025 | 36,20 | 36,30 | 35,80 | 35,80 | -0,83% | - |
| 11.12.2025 | 35,70 | 36,20 | 35,40 | 36,10 | 1,69% | - |
| 10.12.2025 | 34,60 | 35,80 | 34,60 | 35,50 | 2,90% | - |
| 09.12.2025 | 34,30 | 35,00 | 34,30 | 34,50 | -0,29% | - |
| 08.12.2025 | 34,60 | 35,40 | 34,40 | 34,60 | 0,00% | - |
| 05.12.2025 | 34,60 | 34,60 | 34,50 | 34,60 | -1,70% | - |
| 04.12.2025 | 35,50 | 35,60 | 34,90 | 35,20 | 0,86% | - |
| 03.12.2025 | 34,70 | 35,50 | 34,50 | 34,90 | 0,58% | - |
| 02.12.2025 | 34,90 | 35,50 | 34,70 | 34,70 | -0,29% | - |
| 01.12.2025 | 33,80 | 34,90 | 33,30 | 34,80 | 3,57% | - |
| 28.11.2025 | 33,70 | 34,80 | 33,60 | 33,60 | 0,30% | - |
| 26.11.2025 | 34,30 | 34,60 | 33,50 | 33,50 | -3,18% | - |
| 25.11.2025 | 32,80 | 35,00 | 32,50 | 34,60 | 4,53% | - |
| 24.11.2025 | 32,60 | 33,30 | 32,40 | 33,10 | 2,48% | - |
| 21.11.2025 | 30,80 | 32,50 | 30,80 | 32,30 | 1,89% | - |
| 20.11.2025 | 31,50 | 32,40 | 31,40 | 31,70 | 1,28% | - |
| 19.11.2025 | 30,50 | 31,80 | 30,40 | 31,30 | 2,96% | - |
| 18.11.2025 | 29,80 | 30,80 | 29,80 | 30,40 | -2,25% | - |
| 17.11.2025 | 30,70 | 31,30 | 30,60 | 31,10 | 3,67% | - |
| 14.11.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,99% | - |
| 13.11.2025 | 30,20 | 30,60 | 30,20 | 30,30 | -0,33% | - |
| 12.11.2025 | 30,40 | 30,70 | 30,20 | 30,40 | 1,00% | - |
| 11.11.2025 | 30,20 | 30,50 | 30,10 | 30,10 | -1,63% | - |
| 10.11.2025 | 30,00 | 30,80 | 30,00 | 30,60 | 1,32% | - |
| 07.11.2025 | 29,80 | 30,40 | 29,70 | 30,20 | 0,33% | - |
| 06.11.2025 | 30,40 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 05.11.2025 | 30,00 | 30,60 | 30,00 | 30,20 | -0,33% | - |
| 04.11.2025 | 29,80 | 30,80 | 29,80 | 30,30 | 0,66% | - |
| 03.11.2025 | 29,80 | 30,70 | 29,60 | 30,10 | 1,01% | - |
| 31.10.2025 | 29,80 | 29,80 | 29,60 | 29,80 | -1,32% | - |
| 30.10.2025 | 30,10 | 30,80 | 29,80 | 30,20 | -3,21% | - |
| 29.10.2025 | 30,90 | 31,40 | 30,60 | 31,20 | 0,32% | - |
| 28.10.2025 | 31,10 | 31,90 | 30,90 | 31,10 | 0,32% | - |
| 27.10.2025 | 31,30 | 31,80 | 30,90 | 31,00 | -3,43% | - |
| 24.10.2025 | 31,10 | 32,10 | 30,50 | 32,10 | 5,25% | - |
| 23.10.2025 | 30,50 | 31,10 | 30,00 | 30,50 | -3,48% | - |
| 22.10.2025 | 31,50 | 32,40 | 30,90 | 31,60 | -2,17% | - |
| 21.10.2025 | 37,60 | 39,60 | 31,20 | 32,30 | -6,10% | - |
| 17.10.2025 | 34,30 | 35,00 | 33,60 | 34,40 | -3,64% | - |
| 16.10.2025 | 35,50 | 36,20 | 35,40 | 35,70 | -1,92% | - |
| 15.10.2025 | 37,00 | 37,60 | 36,20 | 36,40 | -1,36% | - |
| 14.10.2025 | 37,00 | 37,50 | 36,50 | 36,90 | -3,15% | - |
| 13.10.2025 | 36,00 | 38,40 | 35,80 | 38,10 | 3,25% | - |
| 10.10.2025 | 36,80 | 37,40 | 36,50 | 36,90 | 0,54% | - |
| 09.10.2025 | 37,40 | 38,40 | 36,40 | 36,70 | -1,08% | - |
| 08.10.2025 | 36,50 | 37,20 | 35,80 | 37,10 | 1,64% | - |
| 07.10.2025 | 36,80 | 37,00 | 36,40 | 36,50 | -3,95% | - |
| 06.10.2025 | 38,70 | 39,70 | 37,70 | 38,00 | -2,56% | - |
| 03.10.2025 | 38,20 | 39,30 | 38,10 | 39,00 | 1,56% | - |
| 02.10.2025 | 38,20 | 39,20 | 37,70 | 38,40 | -1,29% | - |
| 01.10.2025 | 39,10 | 39,80 | 38,30 | 38,90 | -2,99% | - |
| 30.09.2025 | 40,80 | 40,80 | 39,50 | 40,10 | -0,25% | - |
| 29.09.2025 | 40,70 | 40,70 | 39,50 | 40,20 | -1,23% | - |
| 26.09.2025 | 40,30 | 40,90 | 39,80 | 40,70 | 0,74% | - |
| 25.09.2025 | 40,70 | 41,00 | 39,70 | 40,40 | -0,98% | - |