52,835€
1,40%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 51,57 | 52,02 | 51,46 | 51,80 | -0,59% | - |
| 14.10.2025 | 50,35 | 52,11 | 49,56 | 52,11 | 3,14% | - |
| 13.10.2025 | 49,67 | 50,95 | 49,47 | 50,52 | 3,24% | 1.284,00 |
| 10.10.2025 | 51,61 | 52,17 | 48,67 | 48,94 | -5,32% | - |
| 09.10.2025 | 51,47 | 51,87 | 50,41 | 51,69 | 0,30% | - |
| 08.10.2025 | 49,37 | 51,66 | 49,13 | 51,53 | 4,85% | - |
| 07.10.2025 | 48,98 | 50,25 | 47,89 | 49,15 | 0,37% | - |
| 06.10.2025 | 48,14 | 49,89 | 48,13 | 48,97 | 2,61% | - |
| 03.10.2025 | 49,73 | 49,99 | 47,63 | 47,72 | -4,12% | - |
| 02.10.2025 | 49,58 | 50,54 | 49,20 | 49,77 | 0,81% | - |
| 01.10.2025 | 49,06 | 49,75 | 48,45 | 49,37 | 0,03% | - |
| 30.09.2025 | 49,06 | 49,48 | 48,58 | 49,35 | 0,60% | - |
| 29.09.2025 | 48,68 | 49,56 | 48,42 | 49,06 | 0,83% | - |
| 26.09.2025 | 48,37 | 49,02 | 48,12 | 48,66 | 0,61% | - |
| 25.09.2025 | 49,05 | 49,14 | 46,62 | 48,36 | -1,40% | - |
| 24.09.2025 | 50,39 | 50,95 | 48,77 | 49,05 | -2,42% | - |
| 23.09.2025 | 50,04 | 50,67 | 49,81 | 50,27 | 0,43% | - |
| 22.09.2025 | 49,95 | 50,15 | 49,05 | 50,05 | 0,63% | - |
| 19.09.2025 | 49,42 | 49,80 | 49,05 | 49,74 | 0,93% | - |
| 18.09.2025 | 48,18 | 49,38 | 48,05 | 49,28 | 3,38% | - |
| 17.09.2025 | 48,40 | 48,46 | 46,82 | 47,67 | -1,26% | - |
| 16.09.2025 | 49,14 | 49,19 | 47,86 | 48,28 | -1,44% | - |
| 15.09.2025 | 49,01 | 49,57 | 48,75 | 48,99 | 0,36% | - |
| 12.09.2025 | 49,31 | 49,71 | 48,74 | 48,81 | -0,65% | - |
| 11.09.2025 | 49,70 | 49,99 | 48,96 | 49,13 | 0,67% | - |
| 10.09.2025 | 48,38 | 49,76 | 48,10 | 48,81 | 1,62% | 1,00 |
| 09.09.2025 | 47,51 | 48,27 | 47,18 | 48,03 | 1,77% | - |
| 08.09.2025 | 47,61 | 48,37 | 47,19 | 47,19 | -0,43% | - |
| 05.09.2025 | 47,68 | 48,20 | 46,71 | 47,40 | 0,06% | 420,00 |
| 04.09.2025 | 46,12 | 47,72 | 46,09 | 47,37 | 2,84% | - |
| 03.09.2025 | 46,22 | 46,43 | 45,89 | 46,06 | 0,37% | - |
| 02.09.2025 | 45,78 | 46,11 | 44,43 | 45,89 | 0,81% | - |
| 01.09.2025 | 45,74 | 45,92 | 45,52 | 45,52 | -0,75% | - |
| 29.08.2025 | 46,87 | 46,98 | 45,43 | 45,86 | -2,15% | - |
| 28.08.2025 | 45,48 | 47,00 | 45,48 | 46,87 | 1,23% | - |
| 27.08.2025 | 46,08 | 46,63 | 45,98 | 46,30 | 0,90% | - |
| 26.08.2025 | 45,50 | 46,47 | 45,31 | 45,89 | 0,54% | - |
| 25.08.2025 | 44,39 | 45,98 | 44,10 | 45,64 | 3,02% | - |
| 22.08.2025 | 42,63 | 44,36 | 42,39 | 44,30 | 4,11% | - |
| 21.08.2025 | 42,22 | 42,66 | 41,66 | 42,55 | 0,98% | - |
| 20.08.2025 | 42,57 | 42,89 | 41,01 | 42,14 | -1,40% | - |
| 19.08.2025 | 44,03 | 46,02 | 42,36 | 42,74 | 0,18% | - |
| 18.08.2025 | 41,98 | 42,74 | 41,78 | 42,66 | 1,91% | - |
| 15.08.2025 | 42,44 | 42,45 | 41,20 | 41,86 | -1,41% | - |
| 14.08.2025 | 42,98 | 43,32 | 42,25 | 42,46 | -1,36% | - |
| 13.08.2025 | 44,42 | 45,10 | 42,46 | 43,05 | -3,08% | - |
| 12.08.2025 | 43,18 | 44,44 | 43,17 | 44,42 | 2,86% | - |
| 11.08.2025 | 43,19 | 44,13 | 43,10 | 43,19 | -0,12% | - |
| 08.08.2025 | 42,74 | 43,79 | 42,71 | 43,24 | 1,42% | - |
| 07.08.2025 | 42,84 | 43,42 | 42,16 | 42,63 | -0,33% | - |
| 06.08.2025 | 43,78 | 43,86 | 42,67 | 42,77 | -2,04% | 55,00 |
| 05.08.2025 | 44,28 | 44,80 | 43,13 | 43,66 | -0,84% | - |
| 04.08.2025 | 43,00 | 44,12 | 42,82 | 44,03 | 2,88% | 28,00 |
| 01.08.2025 | 43,52 | 43,54 | 41,79 | 42,80 | -2,01% | 182,00 |
| 31.07.2025 | 44,94 | 45,37 | 43,57 | 43,68 | -2,31% | - |
| 30.07.2025 | 44,96 | 45,90 | 44,58 | 44,71 | -0,25% | - |
| 29.07.2025 | 43,74 | 45,38 | 43,73 | 44,82 | 2,91% | - |
| 28.07.2025 | 42,88 | 43,60 | 42,82 | 43,55 | 2,32% | - |
| 25.07.2025 | 42,38 | 42,90 | 41,94 | 42,56 | 0,67% | - |
| 24.07.2025 | 45,87 | 47,28 | 41,55 | 42,28 | -7,49% | - |
| 23.07.2025 | 44,82 | 45,91 | 44,52 | 45,70 | 2,41% | - |
| 22.07.2025 | 45,57 | 46,15 | 43,94 | 44,62 | -2,10% | - |
| 21.07.2025 | 45,73 | 46,09 | 45,22 | 45,58 | -0,15% | 238,00 |
| 18.07.2025 | 45,89 | 46,13 | 45,42 | 45,65 | -0,48% | - |
| 17.07.2025 | 44,69 | 46,13 | 44,43 | 45,87 | 2,92% | - |
| 16.07.2025 | 44,31 | 44,81 | 43,49 | 44,57 | 0,30% | - |
| 15.07.2025 | 44,70 | 45,13 | 44,43 | 44,43 | -0,21% | - |
| 14.07.2025 | 44,50 | 45,06 | 44,19 | 44,53 | -0,38% | - |
| 11.07.2025 | 44,34 | 44,91 | 44,03 | 44,70 | 0,64% | - |
| 10.07.2025 | 43,96 | 44,84 | 43,75 | 44,41 | 0,73% | - |
| 09.07.2025 | 43,95 | 44,56 | 43,72 | 44,09 | 0,80% | - |
| 08.07.2025 | 43,97 | 44,36 | 43,50 | 43,74 | -0,41% | - |
| 07.07.2025 | 43,47 | 44,20 | 43,31 | 43,92 | 1,30% | - |
| 04.07.2025 | 43,81 | 43,81 | 43,30 | 43,35 | -1,42% | 40,00 |
| 03.07.2025 | 43,09 | 44,39 | 43,02 | 43,98 | 2,27% | - |
| 02.07.2025 | 41,28 | 43,01 | 41,03 | 43,00 | 4,58% | - |
| 01.07.2025 | 42,30 | 42,40 | 40,85 | 41,12 | -2,92% | 265,00 |
| 30.06.2025 | 42,62 | 42,89 | 42,09 | 42,36 | -0,59% | - |
| 27.06.2025 | 42,96 | 43,17 | 42,20 | 42,61 | -0,47% | - |
| 26.06.2025 | 42,07 | 43,04 | 41,97 | 42,81 | 1,80% | - |
| 25.06.2025 | 41,30 | 42,49 | 41,29 | 42,05 | 1,92% | - |
| 24.06.2025 | 40,36 | 41,33 | 40,24 | 41,26 | 3,05% | - |
| 23.06.2025 | 39,95 | 40,39 | 39,51 | 40,04 | 0,12% | - |
| 20.06.2025 | 40,04 | 40,81 | 39,53 | 39,99 | 0,61% | - |
| 19.06.2025 | 40,16 | 40,21 | 39,71 | 39,75 | -1,25% | - |
| 18.06.2025 | 39,59 | 40,77 | 39,36 | 40,25 | 2,10% | - |
| 17.06.2025 | 37,82 | 39,66 | 37,33 | 39,43 | 3,74% | - |
| 16.06.2025 | 37,45 | 38,17 | 37,35 | 38,00 | 1,80% | - |
| 13.06.2025 | 37,20 | 37,94 | 37,12 | 37,33 | -0,84% | - |
| 12.06.2025 | 37,78 | 38,08 | 36,99 | 37,65 | -0,92% | - |
| 11.06.2025 | 38,29 | 38,48 | 37,48 | 38,00 | -1,02% | - |
| 10.06.2025 | 38,29 | 38,69 | 37,72 | 38,39 | 0,31% | - |
| 09.06.2025 | 37,67 | 38,30 | 37,62 | 38,27 | 1,30% | - |
| 06.06.2025 | 37,35 | 38,04 | 37,33 | 37,78 | 1,55% | - |
| 05.06.2025 | 37,46 | 37,83 | 36,98 | 37,21 | -0,73% | 200,00 |
| 04.06.2025 | 38,06 | 38,11 | 37,24 | 37,48 | -1,38% | - |
| 03.06.2025 | 37,02 | 38,04 | 36,89 | 38,00 | 2,63% | - |
| 02.06.2025 | 36,95 | 37,60 | 36,23 | 37,03 | -0,34% | - |
| 30.05.2025 | 36,99 | 37,43 | 36,62 | 37,16 | 0,68% | - |
| 29.05.2025 | 38,24 | 38,26 | 36,57 | 36,90 | -0,96% | - |