13,475€
-3,06%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 14,00 | 14,00 | 13,25 | 13,63 | -2,85% | - |
| 13.03.2026 | 13,93 | 14,03 | 13,28 | 14,03 | -0,18% | 3.440,00 |
| 12.03.2026 | 13,83 | 14,15 | 13,33 | 14,05 | 3,50% | - |
| 11.03.2026 | 13,53 | 14,13 | 13,30 | 13,58 | 0,37% | - |
| 10.03.2026 | 12,63 | 13,60 | 12,45 | 13,53 | 6,71% | 12.100,00 |
| 09.03.2026 | 12,93 | 13,18 | 11,70 | 12,68 | -1,36% | - |
| 06.03.2026 | 13,15 | 13,15 | 12,83 | 12,85 | -2,10% | - |
| 05.03.2026 | 13,48 | 13,58 | 13,03 | 13,13 | -2,78% | - |
| 04.03.2026 | 13,03 | 13,55 | 13,03 | 13,50 | 4,25% | - |
| 03.03.2026 | 13,43 | 13,58 | 12,78 | 12,95 | -4,07% | - |
| 02.03.2026 | 13,60 | 14,30 | 13,45 | 13,50 | -1,28% | - |
| 27.02.2026 | 13,60 | 13,83 | 13,60 | 13,68 | -0,73% | - |
| 25.02.2026 | 13,78 | 13,90 | 13,75 | 13,78 | 0,00% | - |
| 24.02.2026 | 13,90 | 13,90 | 13,65 | 13,78 | -0,90% | - |
| 23.02.2026 | 13,88 | 13,93 | 13,80 | 13,90 | 0,72% | - |
| 20.02.2026 | 13,93 | 13,95 | 13,78 | 13,80 | -0,90% | - |
| 19.02.2026 | 13,80 | 13,93 | 13,80 | 13,93 | 0,54% | - |
| 18.02.2026 | 13,70 | 13,88 | 13,63 | 13,85 | 1,47% | 6.720,00 |
| 17.02.2026 | 13,68 | 13,85 | 13,63 | 13,65 | -0,55% | 5.940,00 |
| 16.02.2026 | 13,80 | 13,83 | 13,63 | 13,73 | -0,36% | 2.169,00 |
| 13.02.2026 | 13,75 | 13,80 | 13,70 | 13,78 | 0,92% | 9.860,00 |
| 12.02.2026 | 13,73 | 13,78 | 13,65 | 13,65 | -0,91% | 740,00 |
| 11.02.2026 | 13,73 | 13,83 | 13,73 | 13,78 | 0,92% | - |
| 10.02.2026 | 13,68 | 13,75 | 13,53 | 13,65 | 0,00% | - |
| 09.02.2026 | 13,73 | 13,80 | 13,58 | 13,65 | 0,18% | 540,00 |
| 06.02.2026 | 13,65 | 13,80 | 13,60 | 13,63 | -0,55% | - |
| 05.02.2026 | 13,73 | 13,73 | 13,68 | 13,70 | -0,36% | - |
| 04.02.2026 | 13,83 | 13,83 | 13,68 | 13,75 | -0,72% | - |
| 03.02.2026 | 13,83 | 13,85 | 13,63 | 13,85 | 1,47% | 4.100,00 |
| 02.02.2026 | 13,60 | 13,68 | 13,50 | 13,65 | 0,00% | 50,00 |
| 30.01.2026 | 13,78 | 13,78 | 13,65 | 13,65 | -1,27% | 7.200,00 |
| 29.01.2026 | 13,65 | 13,90 | 13,58 | 13,83 | 1,28% | 15.600,00 |
| 28.01.2026 | 13,70 | 13,88 | 13,58 | 13,65 | -0,73% | - |
| 27.01.2026 | 13,75 | 13,80 | 13,63 | 13,75 | 0,00% | - |
| 26.01.2026 | 13,68 | 14,08 | 13,53 | 13,75 | 1,85% | 5.260,00 |
| 23.01.2026 | 13,33 | 13,63 | 13,33 | 13,50 | 1,69% | - |
| 22.01.2026 | 13,33 | 13,58 | 13,25 | 13,28 | -0,19% | 2.059,00 |
| 21.01.2026 | 12,90 | 13,45 | 12,83 | 13,30 | 4,72% | - |
| 20.01.2026 | 13,15 | 13,48 | 12,70 | 12,70 | -3,42% | 710,00 |
| 19.01.2026 | 13,58 | 13,85 | 13,03 | 13,15 | -3,49% | - |
| 16.01.2026 | 13,53 | 13,88 | 13,38 | 13,63 | -0,18% | - |
| 15.01.2026 | 13,83 | 13,83 | 13,65 | 13,65 | -1,27% | - |
| 14.01.2026 | 13,75 | 13,93 | 13,75 | 13,83 | 0,55% | - |
| 13.01.2026 | 13,78 | 14,13 | 13,73 | 13,75 | 0,73% | - |
| 12.01.2026 | 13,85 | 13,85 | 13,60 | 13,65 | 1,87% | 4.200,00 |
| 09.01.2026 | 13,88 | 13,88 | 13,40 | 13,40 | -2,55% | - |
| 08.01.2026 | 13,63 | 13,90 | 13,30 | 13,75 | 1,85% | - |
| 07.01.2026 | 13,90 | 13,90 | 13,50 | 13,50 | -3,23% | - |
| 06.01.2026 | 14,15 | 14,15 | 13,68 | 13,95 | -0,36% | 2.280,00 |
| 05.01.2026 | 14,28 | 14,35 | 13,78 | 14,00 | -0,71% | - |
| 02.01.2026 | 14,20 | 14,33 | 14,10 | 14,10 | 1,81% | 8.800,00 |
| 30.12.2025 | 13,80 | 14,28 | 13,70 | 13,85 | 1,47% | 40,00 |
| 29.12.2025 | 13,50 | 13,90 | 13,28 | 13,65 | 2,25% | 16.870,00 |
| 23.12.2025 | 13,45 | 13,55 | 13,25 | 13,35 | 1,14% | - |
| 22.12.2025 | 13,80 | 14,20 | 13,20 | 13,20 | -2,94% | - |
| 18.12.2025 | 13,68 | 13,85 | 13,53 | 13,60 | 1,87% | - |
| 17.12.2025 | 13,83 | 13,93 | 13,35 | 13,35 | -2,20% | - |
| 16.12.2025 | 13,83 | 13,88 | 13,65 | 13,65 | 0,00% | - |
| 15.12.2025 | 13,88 | 14,13 | 13,65 | 13,65 | -1,44% | - |
| 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 |