14,275€
0,18%
Echtzeit-Aktienkurs Masterflex SE
Bid:
Ask:
Aktienkurse zur Masterflex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 13.08.2026 | 14,43 | 14,45 | 14,28 | 14,40 | 0,35% | - |
| 12.08.2026 | 14,33 | 14,68 | 14,33 | 14,35 | 0,17% | - |
| 11.08.2026 | 14,18 | 14,68 | 14,18 | 14,33 | 1,06% | - |
| 10.08.2026 | 14,08 | 14,25 | 13,93 | 14,18 | 0,89% | 750,00 |
| 07.08.2026 | 14,13 | 14,18 | 14,05 | 14,05 | 0,00% | - |
| 06.08.2026 | 14,05 | 14,53 | 13,80 | 14,05 | 0,54% | - |
| 05.08.2026 | 14,10 | 14,13 | 13,85 | 13,98 | 0,00% | - |
| 04.08.2026 | 14,00 | 14,10 | 13,75 | 13,98 | 0,18% | 12,00 |
| 03.08.2026 | 14,03 | 14,38 | 13,93 | 13,95 | 0,00% | - |
| 31.07.2026 | 14,00 | 14,23 | 13,88 | 13,95 | -0,36% | 840,00 |
| 30.07.2026 | 13,95 | 14,13 | 13,93 | 14,00 | 0,54% | - |
| 29.07.2026 | 14,10 | 14,10 | 13,93 | 13,93 | 0,54% | 2.400,00 |
| 28.07.2026 | 13,85 | 13,85 | 13,83 | 13,85 | 0,00% | - |
| 27.07.2026 | 14,20 | 14,23 | 13,78 | 13,85 | -1,77% | - |
| 24.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,18% | - |
| 23.07.2026 | 14,00 | 14,33 | 14,00 | 14,13 | 0,00% | - |
| 22.07.2026 | 14,20 | 14,25 | 14,13 | 14,13 | -0,53% | - |
| 21.07.2026 | 14,18 | 14,63 | 14,15 | 14,20 | 0,00% | 5.434,00 |
| 20.07.2026 | 14,23 | 14,40 | 14,10 | 14,20 | -0,87% | - |
| 17.07.2026 | 14,28 | 14,43 | 14,28 | 14,33 | 0,00% | - |
| 16.07.2026 | 14,23 | 14,43 | 14,23 | 14,33 | 0,35% | - |
| 15.07.2026 | 14,30 | 14,55 | 14,25 | 14,28 | -0,52% | 26.000,00 |
| 14.07.2026 | 14,33 | 14,35 | 14,33 | 14,35 | 0,00% | - |
| 13.07.2026 | 14,28 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 10.07.2026 | 14,30 | 14,60 | 14,25 | 14,35 | -1,03% | - |
| 09.07.2026 | 14,40 | 14,53 | 14,38 | 14,50 | 0,87% | - |
| 08.07.2026 | 14,43 | 14,60 | 14,35 | 14,38 | -0,35% | - |
| 07.07.2026 | 14,55 | 14,68 | 14,30 | 14,43 | -0,86% | - |
| 06.07.2026 | 14,58 | 14,73 | 14,43 | 14,55 | -0,68% | - |
| 03.07.2026 | 14,40 | 14,65 | 14,35 | 14,65 | 0,34% | - |
| 02.07.2026 | 14,60 | 14,78 | 14,38 | 14,60 | -0,51% | - |
| 01.07.2026 | 14,70 | 14,83 | 14,60 | 14,68 | -0,17% | - |
| 30.06.2026 | 14,70 | 14,83 | 14,65 | 14,70 | -0,34% | - |
| 29.06.2026 | 14,48 | 14,93 | 14,25 | 14,75 | 1,90% | 9.600,00 |
| 26.06.2026 | 14,23 | 14,75 | 14,23 | 14,48 | 0,52% | 6.200,00 |
| 25.06.2026 | 14,28 | 14,43 | 14,23 | 14,40 | 0,70% | - |
| 24.06.2026 | 14,38 | 14,68 | 14,28 | 14,30 | -1,04% | 1.330,00 |
| 23.06.2026 | 14,33 | 14,55 | 14,28 | 14,45 | 0,52% | - |
| 22.06.2026 | 14,38 | 14,68 | 14,15 | 14,38 | -0,52% | - |
| 19.06.2026 | 14,18 | 14,45 | 14,08 | 14,45 | 1,23% | 11.200,00 |
| 18.06.2026 | 14,23 | 14,43 | 14,23 | 14,28 | 0,18% | - |
| 17.06.2026 | 14,13 | 14,60 | 14,10 | 14,25 | 0,35% | - |
| 16.06.2026 | 14,25 | 14,40 | 14,13 | 14,20 | -0,35% | - |
| 15.06.2026 | 14,18 | 14,38 | 13,23 | 14,25 | 0,35% | - |
| 12.06.2026 | 14,23 | 14,28 | 14,03 | 14,20 | 0,89% | - |
| 11.06.2026 | 13,93 | 14,55 | 13,90 | 14,08 | -0,88% | - |
| 10.06.2026 | 14,18 | 14,23 | 14,03 | 14,20 | 0,18% | 12.500,00 |
| 09.06.2026 | 14,13 | 14,28 | 14,05 | 14,18 | 0,35% | - |
| 08.06.2026 | 13,90 | 14,53 | 13,90 | 14,13 | 1,44% | - |
| 05.06.2026 | 14,23 | 14,25 | 13,58 | 13,93 | -1,59% | - |
| 04.06.2026 | 14,28 | 14,35 | 13,45 | 14,15 | -0,53% | - |
| 03.06.2026 | 14,13 | 14,48 | 14,08 | 14,23 | 0,35% | - |
| 02.06.2026 | 13,95 | 14,45 | 13,95 | 14,18 | 1,61% | - |
| 01.06.2026 | 13,95 | 14,15 | 13,78 | 13,95 | 0,36% | - |
| 29.05.2026 | 13,95 | 13,98 | 13,60 | 13,90 | -0,18% | - |
| 28.05.2026 | 14,18 | 14,28 | 13,73 | 13,93 | -1,94% | - |
| 27.05.2026 | 14,20 | 14,33 | 14,03 | 14,20 | 0,00% | - |
| 26.05.2026 | 14,30 | 14,65 | 14,08 | 14,20 | -1,05% | - |
| 25.05.2026 | 14,40 | 14,43 | 14,25 | 14,35 | -0,35% | - |
| 22.05.2026 | 14,38 | 14,40 | 14,28 | 14,40 | 0,17% | - |
| 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% | - |