12,475€
-3,67%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 12,88 | 13,15 | 12,23 | 12,45 | -4,23% | - |
| 24.06.2025 | 11,88 | 13,95 | 11,83 | 13,00 | 16,07% | 2.226,00 |
| 23.06.2025 | 11,30 | 11,33 | 11,00 | 11,20 | -0,67% | 23.500,00 |
| 20.06.2025 | 11,25 | 11,55 | 10,80 | 11,28 | 0,67% | 26.000,00 |
| 19.06.2025 | 11,20 | 11,23 | 11,03 | 11,20 | 1,13% | - |
| 18.06.2025 | 11,50 | 11,60 | 11,08 | 11,08 | -3,70% | - |
| 17.06.2025 | 11,20 | 11,80 | 11,05 | 11,50 | 2,22% | - |
| 16.06.2025 | 11,28 | 11,38 | 11,05 | 11,25 | -0,66% | - |
| 13.06.2025 | 11,30 | 11,53 | 10,98 | 11,33 | -1,74% | 825,00 |
| 12.06.2025 | 11,80 | 12,18 | 11,40 | 11,53 | -2,95% | 6.505,00 |
| 11.06.2025 | 12,13 | 12,50 | 11,70 | 11,88 | -2,66% | - |
| 10.06.2025 | 12,55 | 12,65 | 12,10 | 12,20 | -2,20% | - |
| 09.06.2025 | 12,00 | 12,73 | 11,70 | 12,48 | 2,89% | 945,00 |
| 06.06.2025 | 11,75 | 12,25 | 11,70 | 12,13 | 2,54% | 2.625,00 |
| 05.06.2025 | 11,70 | 11,90 | 11,35 | 11,83 | 0,85% | - |
| 04.06.2025 | 11,73 | 11,88 | 11,50 | 11,73 | -0,42% | 7.050,00 |
| 03.06.2025 | 11,28 | 11,93 | 11,20 | 11,78 | 3,06% | 2.125,00 |
| 02.06.2025 | 11,20 | 11,50 | 11,20 | 11,43 | 1,33% | - |
| 30.05.2025 | 11,05 | 11,43 | 10,95 | 11,28 | 1,58% | - |
| 29.05.2025 | 11,25 | 11,40 | 11,08 | 11,10 | -1,99% | - |
| 28.05.2025 | 11,03 | 11,33 | 10,93 | 11,33 | 3,19% | - |
| 27.05.2025 | 10,85 | 11,25 | 10,80 | 10,98 | -1,35% | - |
| 26.05.2025 | 11,13 | 11,38 | 11,03 | 11,13 | 1,60% | - |
| 23.05.2025 | 11,13 | 11,30 | 10,78 | 10,95 | -2,23% | - |
| 22.05.2025 | 11,25 | 11,65 | 11,18 | 11,20 | -1,32% | - |
| 21.05.2025 | 11,10 | 11,65 | 11,10 | 11,35 | 1,11% | - |
| 20.05.2025 | 11,10 | 11,35 | 11,08 | 11,23 | 0,22% | - |
| 19.05.2025 | 11,20 | 11,48 | 11,15 | 11,20 | -1,32% | 276,00 |
| 16.05.2025 | 11,08 | 11,68 | 11,05 | 11,35 | 1,34% | - |
| 15.05.2025 | 11,00 | 11,48 | 10,95 | 11,20 | 1,13% | 2.573,00 |
| 14.05.2025 | 10,95 | 11,18 | 10,93 | 11,08 | 0,68% | - |
| 13.05.2025 | 10,90 | 11,15 | 10,80 | 11,00 | -0,45% | 4.140,00 |
| 12.05.2025 | 11,00 | 11,33 | 10,90 | 11,05 | 0,68% | - |
| 09.05.2025 | 10,98 | 11,18 | 10,65 | 10,98 | -1,79% | 11.650,00 |
| 08.05.2025 | 11,30 | 11,35 | 11,10 | 11,18 | -1,11% | - |
| 07.05.2025 | 10,02 | 11,38 | 9,98 | 11,30 | 13,00% | 3.880,00 |
| 06.05.2025 | 9,79 | 10,95 | 9,78 | 10,00 | 1,32% | 2.000,00 |
| 05.05.2025 | 10,02 | 10,90 | 9,59 | 9,87 | -0,05% | 6.480,00 |
| 02.05.2025 | 9,54 | 9,95 | 9,54 | 9,88 | -0,05% | - |
| 30.04.2025 | 9,90 | 10,05 | 9,76 | 9,88 | 1,65% | - |
| 29.04.2025 | 9,86 | 9,95 | 9,62 | 9,72 | -1,42% | - |
| 28.04.2025 | 9,90 | 10,11 | 9,71 | 9,86 | -0,80% | - |
| 25.04.2025 | 9,83 | 10,06 | 9,80 | 9,94 | 1,12% | 4.300,00 |
| 24.04.2025 | 9,80 | 10,14 | 9,66 | 9,83 | 0,20% | - |
| 23.04.2025 | 9,77 | 10,00 | 9,46 | 9,81 | 0,10% | - |
| 22.04.2025 | 9,42 | 10,15 | 9,18 | 9,80 | 3,16% | - |
| 17.04.2025 | 9,59 | 9,88 | 9,44 | 9,50 | -0,73% | - |
| 16.04.2025 | 9,36 | 9,88 | 9,25 | 9,57 | 1,06% | - |
| 15.04.2025 | 9,49 | 9,95 | 9,29 | 9,47 | -1,56% | 7.500,00 |
| 14.04.2025 | 9,65 | 9,96 | 9,42 | 9,62 | -0,52% | - |
| 11.04.2025 | 9,67 | 9,96 | 9,45 | 9,67 | 0,31% | - |
| 10.04.2025 | 9,90 | 10,30 | 9,44 | 9,64 | -2,72% | - |
| 09.04.2025 | 9,71 | 10,19 | 9,27 | 9,91 | 1,75% | - |
| 08.04.2025 | 8,65 | 10,33 | 8,62 | 9,74 | 12,73% | 13.598,00 |
| 07.04.2025 | 9,20 | 9,31 | 8,20 | 8,64 | -8,67% | - |
| 04.04.2025 | 10,13 | 10,28 | 9,09 | 9,46 | -6,10% | 7.400,00 |
| 03.04.2025 | 9,96 | 10,28 | 9,96 | 10,08 | -0,54% | - |
| 02.04.2025 | 10,35 | 10,35 | 10,04 | 10,13 | -1,65% | - |
| 01.04.2025 | 10,48 | 10,50 | 10,30 | 10,30 | -0,24% | - |
| 31.03.2025 | 10,53 | 10,58 | 10,26 | 10,33 | 0,00% | - |
| 28.03.2025 | 10,58 | 10,63 | 10,23 | 10,33 | -2,82% | - |
| 27.03.2025 | 10,68 | 10,70 | 10,50 | 10,63 | 0,47% | - |
| 26.03.2025 | 10,35 | 10,85 | 10,33 | 10,58 | 2,92% | - |
| 25.03.2025 | 9,99 | 10,38 | 9,96 | 10,28 | 2,90% | - |
| 24.03.2025 | 10,28 | 10,35 | 9,99 | 9,99 | -2,35% | - |
| 21.03.2025 | 10,70 | 10,85 | 10,20 | 10,23 | -4,44% | - |
| 20.03.2025 | 11,00 | 11,25 | 10,70 | 10,70 | -2,51% | 6.600,00 |
| 19.03.2025 | 10,68 | 11,48 | 10,50 | 10,98 | 2,33% | 11.000,00 |
| 18.03.2025 | 10,60 | 10,80 | 10,53 | 10,73 | 1,90% | 4.336,00 |
| 17.03.2025 | 10,33 | 10,90 | 10,28 | 10,53 | 1,94% | 28.500,00 |
| 14.03.2025 | 10,12 | 10,38 | 10,08 | 10,33 | 2,08% | - |
| 13.03.2025 | 9,88 | 10,48 | 9,77 | 10,12 | 1,86% | 23.965,00 |
| 12.03.2025 | 9,58 | 10,06 | 9,57 | 9,93 | 3,76% | 10.500,00 |
| 11.03.2025 | 9,71 | 9,74 | 9,55 | 9,57 | -2,35% | - |
| 10.03.2025 | 9,48 | 9,94 | 9,48 | 9,80 | 3,38% | 10.200,00 |
| 07.03.2025 | 10,03 | 10,10 | 8,93 | 9,48 | -5,01% | - |
| 06.03.2025 | 9,96 | 10,25 | 9,95 | 9,98 | 0,20% | - |
| 05.03.2025 | 9,75 | 10,15 | 9,13 | 9,96 | 2,26% | 25.900,00 |
| 04.03.2025 | 10,06 | 10,06 | 9,70 | 9,74 | -3,13% | - |
| 03.03.2025 | 9,95 | 10,06 | 9,87 | 10,06 | 1,11% | - |
| 28.02.2025 | 10,04 | 10,08 | 9,95 | 9,95 | -1,19% | - |
| 27.02.2025 | 10,15 | 10,15 | 10,07 | 10,07 | -0,84% | - |
| 26.02.2025 | 9,90 | 10,15 | 9,90 | 10,15 | 1,35% | 11.000,00 |
| 25.02.2025 | 10,07 | 10,08 | 9,91 | 10,02 | -0,50% | - |
| 24.02.2025 | 10,02 | 10,08 | 9,92 | 10,07 | 0,80% | - |
| 21.02.2025 | 10,02 | 10,13 | 9,90 | 9,99 | -0,40% | - |
| 20.02.2025 | 9,99 | 10,15 | 9,96 | 10,03 | 0,40% | 3.100,00 |
| 19.02.2025 | 10,06 | 10,20 | 9,96 | 9,99 | -0,70% | 6.440,00 |
| 18.02.2025 | 10,06 | 10,08 | 9,96 | 10,06 | 0,00% | - |
| 17.02.2025 | 10,03 | 10,08 | 9,91 | 10,06 | 0,05% | 2.400,00 |
| 14.02.2025 | 9,82 | 10,25 | 9,82 | 10,05 | 0,15% | - |
| 13.02.2025 | 10,08 | 10,13 | 9,91 | 10,04 | -0,40% | - |
| 12.02.2025 | 10,08 | 10,20 | 9,91 | 10,08 | -0,25% | - |
| 11.02.2025 | 10,11 | 10,20 | 10,08 | 10,10 | -0,25% | - |
| 10.02.2025 | 10,05 | 10,38 | 10,03 | 10,13 | 0,25% | - |
| 07.02.2025 | 10,15 | 10,48 | 9,98 | 10,10 | -0,49% | - |
| 06.02.2025 | 9,96 | 10,25 | 9,96 | 10,15 | -0,49% | 5.500,00 |
| 05.02.2025 | 9,98 | 10,33 | 9,98 | 10,20 | 0,99% | - |
| 04.02.2025 | 9,93 | 10,28 | 9,88 | 10,10 | 1,10% | - |
| 03.02.2025 | 9,97 | 10,14 | 9,93 | 9,99 | -1,24% | - |