12,850€
0,39%
Echtzeit-Aktienkurs MASTERFLEX O.N.
Bid:
Ask:
Aktienkurse zur MASTERFLEX O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 12,63 | 12,88 | 12,60 | 12,63 | 0,60% | - |
| 24.07.2025 | 12,98 | 13,03 | 12,53 | 12,55 | -3,46% | - |
| 23.07.2025 | 12,88 | 13,08 | 12,83 | 13,00 | 0,78% | - |
| 22.07.2025 | 12,73 | 13,18 | 12,70 | 12,90 | 0,58% | - |
| 21.07.2025 | 12,68 | 12,90 | 12,63 | 12,83 | 1,58% | - |
| 18.07.2025 | 12,73 | 12,78 | 12,63 | 12,63 | 0,00% | - |
| 17.07.2025 | 12,68 | 13,00 | 12,48 | 12,63 | 0,20% | - |
| 16.07.2025 | 13,20 | 13,30 | 12,33 | 12,60 | -4,55% | - |
| 15.07.2025 | 13,15 | 13,55 | 13,08 | 13,20 | 0,00% | 3.300,00 |
| 14.07.2025 | 13,08 | 13,30 | 13,03 | 13,20 | 0,00% | - |
| 11.07.2025 | 12,35 | 13,48 | 12,28 | 13,20 | 7,76% | 7.825,00 |
| 10.07.2025 | 13,25 | 13,38 | 12,18 | 12,25 | -7,37% | - |
| 09.07.2025 | 13,25 | 13,48 | 13,23 | 13,23 | -1,31% | - |
| 08.07.2025 | 13,23 | 13,60 | 13,08 | 13,40 | 1,13% | 6.000,00 |
| 07.07.2025 | 13,23 | 13,45 | 13,00 | 13,25 | 0,95% | 1.450,00 |
| 04.07.2025 | 13,18 | 13,45 | 12,95 | 13,13 | 0,96% | - |
| 03.07.2025 | 13,03 | 13,40 | 12,85 | 13,00 | 0,39% | 8.640,00 |
| 02.07.2025 | 12,98 | 13,13 | 12,70 | 12,95 | 0,39% | - |
| 01.07.2025 | 12,55 | 13,03 | 12,25 | 12,90 | 2,79% | - |
| 30.06.2025 | 13,05 | 13,08 | 12,48 | 12,55 | -4,02% | 6.000,00 |
| 27.06.2025 | 12,78 | 13,08 | 12,58 | 13,08 | 1,16% | - |
| 26.06.2025 | 12,53 | 13,18 | 12,28 | 12,93 | 3,61% | - |
| 25.06.2025 | 12,88 | 13,15 | 12,23 | 12,48 | -4,04% | 640,00 |
| 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 |