14,375€
0,52%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,00% | - |
| 21.05.2026 | 14,38 | 14,38 | 14,28 | 14,38 | 0,00% | 2.310,00 |
| 20.05.2026 | 14,23 | 14,38 | 14,18 | 14,38 | 0,88% | - |
| 19.05.2026 | 14,33 | 14,33 | 14,10 | 14,25 | -1,55% | - |
| 18.05.2026 | 14,58 | 14,63 | 14,20 | 14,48 | -0,86% | - |
| 15.05.2026 | 14,63 | 14,75 | 14,35 | 14,60 | -0,51% | - |
| 14.05.2026 | 14,45 | 14,95 | 14,33 | 14,68 | 1,21% | - |
| 13.05.2026 | 14,33 | 14,58 | 14,25 | 14,50 | 1,22% | - |
| 12.05.2026 | 14,35 | 14,48 | 14,30 | 14,33 | -0,35% | - |
| 11.05.2026 | 14,45 | 14,48 | 14,30 | 14,38 | -1,20% | - |
| 08.05.2026 | 14,43 | 14,68 | 14,28 | 14,55 | 0,87% | - |
| 07.05.2026 | 14,33 | 14,50 | 14,13 | 14,43 | 1,05% | - |
| 06.05.2026 | 14,28 | 14,65 | 14,13 | 14,28 | 0,18% | - |
| 05.05.2026 | 13,98 | 14,45 | 13,78 | 14,25 | 2,15% | - |
| 04.05.2026 | 13,95 | 14,25 | 13,80 | 13,95 | 0,18% | - |
| 30.04.2026 | 14,23 | 14,25 | 13,90 | 13,93 | -2,28% | - |
| 29.04.2026 | 13,98 | 14,25 | 13,88 | 14,25 | 1,79% | 1.200,00 |
| 28.04.2026 | 14,05 | 14,05 | 13,98 | 14,00 | -0,36% | - |
| 27.04.2026 | 14,05 | 14,43 | 13,93 | 14,05 | 0,00% | - |
| 24.04.2026 | 14,05 | 14,08 | 13,88 | 14,05 | 0,18% | - |
| 23.04.2026 | 14,00 | 14,05 | 13,80 | 14,03 | -0,36% | - |
| 22.04.2026 | 14,33 | 14,35 | 13,88 | 14,08 | -1,40% | - |
| 21.04.2026 | 14,00 | 14,55 | 13,85 | 14,28 | 2,15% | - |
| 20.04.2026 | 14,30 | 14,38 | 13,70 | 13,98 | -2,95% | 6.800,00 |
| 17.04.2026 | 14,40 | 14,58 | 14,30 | 14,40 | 0,00% | - |
| 16.04.2026 | 14,25 | 14,53 | 14,25 | 14,40 | 1,05% | - |
| 15.04.2026 | 14,20 | 14,38 | 14,15 | 14,25 | 1,79% | - |
| 14.04.2026 | 14,18 | 14,28 | 13,88 | 14,00 | -0,71% | - |
| 13.04.2026 | 13,83 | 14,13 | 13,70 | 14,10 | 0,89% | - |
| 10.04.2026 | 13,90 | 14,00 | 13,70 | 13,98 | -1,06% | - |
| 09.04.2026 | 14,23 | 14,28 | 14,05 | 14,13 | -1,05% | - |
| 08.04.2026 | 14,28 | 14,55 | 13,93 | 14,28 | 3,07% | - |
| 07.04.2026 | 14,00 | 14,33 | 13,85 | 13,85 | 0,00% | 39.035,00 |
| 02.04.2026 | 13,88 | 14,35 | 13,78 | 13,85 | -2,29% | 2.380,00 |
| 01.04.2026 | 13,95 | 14,20 | 13,48 | 14,18 | 4,81% | - |
| 31.03.2026 | 13,40 | 13,83 | 13,35 | 13,53 | 1,88% | 2.967,00 |
| 30.03.2026 | 13,53 | 13,65 | 13,13 | 13,28 | -2,39% | - |
| 27.03.2026 | 13,75 | 13,78 | 13,45 | 13,60 | -1,81% | - |
| 26.03.2026 | 13,55 | 14,08 | 13,48 | 13,85 | 2,78% | - |
| 25.03.2026 | 13,30 | 13,98 | 13,30 | 13,48 | 1,32% | - |
| 24.03.2026 | 13,00 | 13,95 | 13,00 | 13,30 | 1,92% | 19.000,00 |
| 23.03.2026 | 13,08 | 13,68 | 12,78 | 13,05 | -0,57% | - |
| 20.03.2026 | 13,45 | 13,58 | 13,13 | 13,13 | -1,87% | - |
| 19.03.2026 | 12,95 | 13,50 | 12,78 | 13,38 | 3,28% | - |
| 18.03.2026 | 13,48 | 13,48 | 12,95 | 12,95 | -3,54% | 3.385,00 |
| 17.03.2026 | 13,45 | 13,50 | 13,28 | 13,43 | 0,00% | - |
| 16.03.2026 | 14,00 | 14,00 | 13,05 | 13,43 | -4,28% | - |
| 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 | 0,55% | - |
| 26.02.2026 | 13,80 | 13,90 | 13,60 | 13,60 | -1,27% | - |
| 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 |