24,025€
-19,31%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 26,41 | 26,64 | 23,15 | 24,02 | -9,59% | - |
03.04.2025 | 29,83 | 29,98 | 26,34 | 26,57 | -15,34% | - |
02.04.2025 | 30,87 | 31,71 | 30,14 | 31,39 | 1,52% | - |
01.04.2025 | 30,48 | 31,16 | 30,01 | 30,92 | 1,09% | - |
31.03.2025 | 30,37 | 30,66 | 29,68 | 30,59 | 0,33% | - |
28.03.2025 | 31,89 | 32,62 | 30,34 | 30,49 | -7,00% | - |
27.03.2025 | 32,87 | 33,42 | 31,80 | 32,78 | -1,81% | - |
26.03.2025 | 34,05 | 34,25 | 32,66 | 33,39 | -4,45% | - |
25.03.2025 | 34,68 | 34,94 | 33,70 | 34,94 | 1,26% | - |
24.03.2025 | 33,90 | 34,89 | 33,67 | 34,50 | 1,08% | - |
21.03.2025 | 33,33 | 34,15 | 32,55 | 34,14 | 2,89% | - |
20.03.2025 | 33,17 | 34,29 | 32,78 | 33,18 | -0,21% | - |
19.03.2025 | 31,92 | 34,82 | 31,87 | 33,25 | 5,78% | - |
18.03.2025 | 32,20 | 32,29 | 31,43 | 31,43 | -2,17% | 250,00 |
17.03.2025 | 31,52 | 32,71 | 31,12 | 32,13 | 3,59% | - |
14.03.2025 | 31,27 | 31,91 | 31,00 | 31,01 | -1,37% | - |
13.03.2025 | 31,40 | 32,04 | 30,89 | 31,44 | -2,32% | - |
12.03.2025 | 30,95 | 32,55 | 30,91 | 32,19 | 6,00% | - |
11.03.2025 | 30,42 | 32,15 | 29,91 | 30,37 | 14,60% | - |
10.03.2025 | 31,87 | 31,92 | 21,43 | 26,50 | -17,15% | - |
07.03.2025 | 32,10 | 32,30 | 30,52 | 31,99 | 0,22% | - |
06.03.2025 | 33,30 | 33,32 | 31,66 | 31,92 | -4,27% | 160,00 |
05.03.2025 | 33,25 | 34,02 | 32,33 | 33,34 | 1,01% | 200,00 |
04.03.2025 | 34,57 | 34,58 | 32,20 | 33,01 | -4,04% | - |
03.03.2025 | 36,45 | 36,67 | 34,20 | 34,39 | -5,84% | 220,00 |
28.02.2025 | 36,38 | 36,61 | 35,68 | 36,53 | 0,56% | - |
27.02.2025 | 38,16 | 38,55 | 36,24 | 36,32 | -4,19% | - |
26.02.2025 | 37,02 | 38,60 | 36,94 | 37,91 | 3,37% | - |
25.02.2025 | 37,29 | 37,76 | 36,21 | 36,68 | -1,65% | - |
24.02.2025 | 38,77 | 38,97 | 37,24 | 37,29 | -3,36% | - |
21.02.2025 | 39,78 | 40,10 | 37,91 | 38,59 | -2,77% | - |
20.02.2025 | 40,58 | 40,84 | 39,41 | 39,69 | -2,50% | - |
19.02.2025 | 40,79 | 41,22 | 40,29 | 40,71 | -0,15% | - |
18.02.2025 | 40,88 | 41,06 | 40,26 | 40,77 | 0,21% | - |
17.02.2025 | 40,72 | 40,75 | 40,60 | 40,68 | 0,41% | - |
14.02.2025 | 40,61 | 40,82 | 39,97 | 40,51 | -0,03% | - |
13.02.2025 | 41,43 | 42,01 | 40,26 | 40,53 | -2,07% | - |
12.02.2025 | 41,33 | 41,67 | 40,55 | 41,38 | 0,24% | - |
11.02.2025 | 41,75 | 41,95 | 41,03 | 41,29 | -1,06% | - |
10.02.2025 | 42,09 | 42,51 | 41,48 | 41,73 | -0,16% | - |
07.02.2025 | 42,65 | 43,30 | 41,49 | 41,79 | -1,91% | - |
06.02.2025 | 41,67 | 42,75 | 41,60 | 42,61 | 2,66% | - |
05.02.2025 | 40,14 | 41,84 | 40,01 | 41,51 | 2,79% | 7.040,00 |
04.02.2025 | 39,32 | 40,52 | 39,07 | 40,38 | 2,68% | - |
03.02.2025 | 39,70 | 40,02 | 38,15 | 39,33 | -1,95% | - |
31.01.2025 | 40,73 | 40,88 | 39,94 | 40,11 | -0,83% | - |
30.01.2025 | 40,12 | 41,22 | 39,93 | 40,44 | 1,47% | - |
29.01.2025 | 39,31 | 42,17 | 38,41 | 39,86 | 2,20% | - |
28.01.2025 | 37,43 | 39,00 | 36,78 | 39,00 | 5,31% | - |
27.01.2025 | 41,35 | 41,39 | 36,82 | 37,04 | -12,19% | - |
24.01.2025 | 41,88 | 42,65 | 41,69 | 42,18 | 0,12% | - |
23.01.2025 | 42,35 | 42,57 | 41,33 | 42,13 | -1,33% | - |
22.01.2025 | 42,76 | 43,27 | 42,63 | 42,70 | 0,51% | - |
21.01.2025 | 41,26 | 42,68 | 41,24 | 42,48 | 2,89% | - |
20.01.2025 | 41,44 | 41,53 | 41,24 | 41,29 | -0,70% | - |
17.01.2025 | 41,31 | 42,15 | 41,18 | 41,58 | 1,00% | - |
16.01.2025 | 40,85 | 41,67 | 40,30 | 41,17 | 1,07% | - |
15.01.2025 | 39,12 | 40,92 | 38,98 | 40,73 | 4,44% | - |
14.01.2025 | 38,76 | 39,38 | 38,60 | 39,00 | 0,84% | - |
13.01.2025 | 39,17 | 39,29 | 38,14 | 38,68 | -1,48% | 200,00 |
10.01.2025 | 39,63 | 39,82 | 38,57 | 39,26 | -1,28% | - |
09.01.2025 | 39,79 | 39,85 | 39,65 | 39,77 | -0,10% | 200,00 |
08.01.2025 | 39,90 | 40,12 | 38,99 | 39,81 | 0,01% | - |
07.01.2025 | 38,85 | 42,91 | 38,79 | 39,80 | 2,06% | - |
06.01.2025 | 38,84 | 39,58 | 38,76 | 39,00 | 0,33% | - |
03.01.2025 | 37,74 | 38,87 | 37,60 | 38,87 | 3,24% | - |
02.01.2025 | 37,21 | 38,11 | 37,11 | 37,65 | 1,61% | - |
30.12.2024 | 37,41 | 37,48 | 37,05 | 37,05 | -1,27% | - |
27.12.2024 | 37,96 | 37,97 | 37,19 | 37,53 | 0,98% | - |
23.12.2024 | 37,32 | 37,67 | 36,95 | 37,17 | 0,30% | - |
20.12.2024 | 36,20 | 37,70 | 35,53 | 37,06 | 2,09% | - |
19.12.2024 | 36,53 | 37,32 | 36,08 | 36,30 | -0,80% | - |
18.12.2024 | 35,65 | 38,37 | 35,62 | 36,59 | 2,63% | - |
17.12.2024 | 36,18 | 36,37 | 35,42 | 35,65 | -1,38% | - |
16.12.2024 | 36,55 | 37,04 | 36,13 | 36,15 | -1,11% | - |
13.12.2024 | 36,64 | 36,88 | 36,20 | 36,56 | 0,23% | - |
12.12.2024 | 36,31 | 36,64 | 36,15 | 36,47 | 0,23% | - |
11.12.2024 | 36,13 | 36,71 | 35,90 | 36,39 | 0,96% | - |
10.12.2024 | 36,11 | 36,82 | 35,96 | 36,04 | -0,33% | - |
09.12.2024 | 36,41 | 36,82 | 35,93 | 36,16 | -1,20% | - |
06.12.2024 | 36,92 | 37,42 | 36,60 | 36,60 | -0,93% | - |
05.12.2024 | 37,52 | 37,68 | 36,86 | 36,95 | -1,61% | - |
04.12.2024 | 36,88 | 37,62 | 36,81 | 37,55 | 2,03% | - |
03.12.2024 | 37,43 | 37,55 | 36,68 | 36,80 | -1,52% | - |
02.12.2024 | 37,07 | 37,85 | 36,98 | 37,37 | 1,99% | 116,00 |
29.11.2024 | 36,89 | 37,36 | 36,50 | 36,64 | -0,82% | - |
28.11.2024 | 36,92 | 37,00 | 36,87 | 36,94 | 0,48% | - |
27.11.2024 | 38,39 | 38,39 | 36,29 | 36,76 | -3,44% | - |
26.11.2024 | 39,26 | 39,63 | 38,05 | 38,07 | -2,68% | - |
25.11.2024 | 39,62 | 40,36 | 39,01 | 39,12 | -1,36% | - |
22.11.2024 | 38,71 | 39,90 | 38,63 | 39,66 | 2,50% | - |
21.11.2024 | 37,69 | 39,59 | 37,59 | 38,69 | 2,37% | - |
20.11.2024 | 35,34 | 38,50 | 35,32 | 37,80 | 7,27% | - |
19.11.2024 | 35,09 | 35,53 | 34,38 | 35,24 | 0,72% | - |
18.11.2024 | 35,55 | 35,65 | 34,72 | 34,98 | -0,98% | - |
15.11.2024 | 35,45 | 35,82 | 34,92 | 35,33 | -1,23% | - |
14.11.2024 | 35,83 | 36,19 | 35,56 | 35,77 | -0,22% | - |
13.11.2024 | 35,69 | 36,31 | 35,58 | 35,85 | 0,31% | - |
12.11.2024 | 36,74 | 36,82 | 35,60 | 35,74 | -2,49% | - |
11.11.2024 | 37,53 | 38,13 | 36,29 | 36,65 | -2,02% | - |