13,850€
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,90 | 14,20 | 13,80 | 13,85 | 0,00% | - |
| 11.12.2025 | 13,45 | 14,03 | 13,40 | 13,85 | 4,92% | - |
| 10.12.2025 | 13,70 | 13,80 | 13,20 | 13,20 | -4,52% | - |
| 09.12.2025 | 13,70 | 13,83 | 13,70 | 13,83 | 2,41% | - |
| 08.12.2025 | 13,78 | 14,08 | 13,48 | 13,50 | 2,47% | 1.750,00 |
| 05.12.2025 | 13,43 | 13,78 | 13,18 | 13,18 | -0,57% | - |
| 04.12.2025 | 14,13 | 14,35 | 13,25 | 13,25 | -6,36% | - |
| 03.12.2025 | 14,38 | 14,50 | 14,10 | 14,15 | -0,35% | 2.400,00 |
| 02.12.2025 | 14,50 | 14,75 | 14,20 | 14,20 | -1,39% | 100,00 |
| 01.12.2025 | 14,55 | 14,58 | 14,28 | 14,40 | 0,35% | 7.500,00 |
| 28.11.2025 | 14,15 | 14,43 | 14,08 | 14,35 | 4,36% | 14.520,00 |
| 27.11.2025 | 13,78 | 14,48 | 13,75 | 13,75 | 0,36% | - |
| 26.11.2025 | 13,95 | 14,43 | 13,65 | 13,70 | -1,62% | 11.232,00 |
| 25.11.2025 | 13,43 | 14,03 | 13,25 | 13,93 | 6,70% | 3.074,00 |
| 24.11.2025 | 12,98 | 13,73 | 12,85 | 13,05 | 2,76% | - |
| 21.11.2025 | 12,88 | 13,03 | 12,70 | 12,70 | -0,39% | - |
| 20.11.2025 | 12,88 | 13,25 | 12,75 | 12,75 | 1,19% | - |
| 19.11.2025 | 12,88 | 13,00 | 12,58 | 12,60 | -0,40% | - |
| 18.11.2025 | 12,85 | 12,93 | 12,65 | 12,65 | 0,40% | - |
| 17.11.2025 | 12,75 | 12,98 | 12,60 | 12,60 | 0,00% | - |
| 14.11.2025 | 13,20 | 13,20 | 12,60 | 12,60 | -3,45% | - |
| 13.11.2025 | 12,73 | 13,20 | 12,55 | 13,05 | 3,57% | - |
| 12.11.2025 | 12,48 | 12,85 | 12,48 | 12,60 | -0,79% | 9.440,00 |
| 11.11.2025 | 13,55 | 13,65 | 12,10 | 12,70 | -3,79% | 17.898,00 |
| 10.11.2025 | 13,48 | 13,68 | 13,20 | 13,20 | 0,00% | - |
| 07.11.2025 | 13,75 | 13,85 | 13,20 | 13,20 | -3,12% | - |
| 06.11.2025 | 13,50 | 13,75 | 13,45 | 13,63 | 2,06% | - |
| 05.11.2025 | 13,70 | 13,80 | 13,35 | 13,35 | -0,37% | 6.336,00 |
| 04.11.2025 | 13,63 | 13,90 | 13,40 | 13,40 | -1,65% | - |
| 03.11.2025 | 13,48 | 13,83 | 13,45 | 13,63 | 1,68% | - |
| 31.10.2025 | 13,65 | 13,73 | 13,40 | 13,40 | -1,11% | 4.500,00 |
| 30.10.2025 | 13,55 | 13,75 | 13,55 | 13,55 | -1,45% | - |
| 29.10.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 2,23% | - |
| 28.10.2025 | 13,65 | 13,85 | 13,45 | 13,45 | -0,37% | - |
| 27.10.2025 | 13,53 | 13,98 | 13,40 | 13,50 | -0,37% | - |
| 24.10.2025 | 13,80 | 13,83 | 13,50 | 13,55 | -0,37% | - |
| 23.10.2025 | 13,58 | 13,80 | 13,58 | 13,60 | 3,82% | 4.600,00 |
| 22.10.2025 | 13,30 | 13,63 | 13,10 | 13,10 | -0,38% | - |
| 21.10.2025 | 13,38 | 13,63 | 13,15 | 13,15 | 1,15% | - |
| 20.10.2025 | 13,90 | 13,95 | 13,00 | 13,00 | -9,09% | - |
| 17.10.2025 | 13,68 | 14,58 | 13,68 | 14,30 | 4,76% | 250,00 |
| 16.10.2025 | 13,60 | 14,15 | 13,60 | 13,65 | 1,87% | 7.100,00 |
| 15.10.2025 | 13,63 | 13,80 | 13,40 | 13,40 | 1,13% | 5.240,00 |
| 14.10.2025 | 13,70 | 13,83 | 13,25 | 13,25 | -0,75% | 2.200,00 |
| 13.10.2025 | 14,15 | 14,15 | 13,35 | 13,35 | 3,49% | - |
| 10.10.2025 | 13,03 | 13,73 | 12,90 | 12,90 | 0,78% | - |
| 09.10.2025 | 12,95 | 13,48 | 12,80 | 12,80 | 0,39% | - |
| 08.10.2025 | 13,08 | 13,60 | 12,75 | 12,75 | -1,54% | - |
| 07.10.2025 | 13,25 | 13,73 | 12,93 | 12,95 | -0,77% | 9.240,00 |
| 06.10.2025 | 12,85 | 13,25 | 12,80 | 13,05 | 2,15% | - |
| 03.10.2025 | 12,80 | 12,88 | 12,78 | 12,78 | 0,20% | - |
| 02.10.2025 | 12,90 | 13,20 | 12,75 | 12,75 | -0,78% | - |
| 01.10.2025 | 12,90 | 13,28 | 12,78 | 12,85 | -0,58% | - |
| 30.09.2025 | 13,03 | 13,28 | 12,80 | 12,93 | 2,17% | 10.000,00 |
| 29.09.2025 | 13,13 | 13,28 | 12,65 | 12,65 | -1,94% | - |
| 26.09.2025 | 12,88 | 13,05 | 12,78 | 12,90 | -1,53% | - |
| 25.09.2025 | 12,93 | 13,15 | 12,78 | 13,10 | 2,75% | - |
| 24.09.2025 | 12,75 | 12,83 | 12,63 | 12,75 | 1,19% | 3.848,00 |
| 23.09.2025 | 13,15 | 13,20 | 12,60 | 12,60 | -2,70% | - |
| 22.09.2025 | 13,28 | 13,33 | 12,95 | 12,95 | 0,00% | 2.400,00 |
| 19.09.2025 | 13,05 | 13,55 | 12,95 | 12,95 | 0,39% | 3.225,00 |
| 18.09.2025 | 13,53 | 13,63 | 12,90 | 12,90 | -4,80% | - |
| 17.09.2025 | 13,03 | 13,73 | 13,00 | 13,55 | 3,83% | 88,00 |
| 16.09.2025 | 13,05 | 13,53 | 13,05 | 13,05 | -0,76% | - |
| 15.09.2025 | 13,85 | 14,13 | 13,15 | 13,15 | -4,71% | - |
| 12.09.2025 | 13,98 | 14,10 | 13,80 | 13,80 | 0,00% | - |
| 11.09.2025 | 14,50 | 14,50 | 13,78 | 13,80 | -0,72% | - |
| 10.09.2025 | 14,00 | 14,30 | 13,78 | 13,90 | 1,46% | - |
| 09.09.2025 | 13,98 | 14,03 | 13,70 | 13,70 | 0,00% | - |
| 08.09.2025 | 14,28 | 14,33 | 13,70 | 13,70 | -3,52% | - |
| 05.09.2025 | 14,18 | 14,38 | 14,18 | 14,20 | 1,07% | - |
| 04.09.2025 | 14,05 | 14,28 | 14,00 | 14,05 | 0,00% | - |
| 03.09.2025 | 14,03 | 14,30 | 13,73 | 14,05 | 2,55% | 5.520,00 |
| 02.09.2025 | 13,90 | 13,93 | 13,53 | 13,70 | -1,08% | - |
| 01.09.2025 | 13,75 | 14,00 | 13,65 | 13,85 | 1,84% | - |
| 29.08.2025 | 14,13 | 14,25 | 13,60 | 13,60 | -2,86% | 2.972,00 |
| 28.08.2025 | 14,25 | 14,40 | 14,00 | 14,00 | 0,00% | - |
| 27.08.2025 | 14,25 | 14,30 | 14,00 | 14,00 | -0,71% | - |
| 26.08.2025 | 14,43 | 14,45 | 13,98 | 14,10 | -1,57% | 2.226,00 |
| 25.08.2025 | 14,63 | 14,73 | 14,18 | 14,33 | -2,55% | - |
| 22.08.2025 | 14,55 | 14,70 | 14,50 | 14,70 | 1,03% | 1.403,00 |
| 21.08.2025 | 14,58 | 14,75 | 14,43 | 14,55 | -0,34% | - |
| 20.08.2025 | 14,65 | 14,83 | 14,58 | 14,60 | -0,34% | - |
| 19.08.2025 | 14,68 | 14,80 | 14,65 | 14,65 | -0,34% | 120,00 |
| 18.08.2025 | 14,48 | 14,98 | 14,48 | 14,70 | 0,34% | - |
| 15.08.2025 | 14,25 | 14,73 | 14,08 | 14,65 | 3,17% | 21.000,00 |
| 14.08.2025 | 14,70 | 14,85 | 14,03 | 14,20 | -3,24% | 8.700,00 |
| 13.08.2025 | 13,73 | 14,88 | 13,55 | 14,68 | 7,51% | 7.540,00 |
| 12.08.2025 | 13,65 | 14,23 | 13,60 | 13,65 | -0,36% | - |
| 11.08.2025 | 13,53 | 13,88 | 13,45 | 13,70 | 0,92% | 12.976,00 |
| 08.08.2025 | 12,73 | 13,58 | 12,55 | 13,58 | 6,05% | 8.110,00 |
| 07.08.2025 | 12,83 | 13,03 | 12,65 | 12,80 | 0,99% | - |
| 06.08.2025 | 12,88 | 13,00 | 12,58 | 12,68 | 5,85% | - |
| 05.08.2025 | 11,65 | 12,03 | 11,40 | 11,98 | 2,79% | - |
| 04.08.2025 | 12,15 | 12,50 | 11,20 | 11,65 | -4,12% | 6.032,00 |
| 01.08.2025 | 12,35 | 12,65 | 12,00 | 12,15 | -1,42% | - |
| 31.07.2025 | 12,63 | 12,70 | 12,33 | 12,33 | -2,57% | 5.050,00 |
| 30.07.2025 | 12,65 | 12,73 | 12,60 | 12,65 | 0,20% | - |
| 29.07.2025 | 12,58 | 12,70 | 12,55 | 12,63 | 1,00% | - |
| 28.07.2025 | 12,73 | 12,88 | 12,48 | 12,50 | -0,99% | - |