38,935€
3,30%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 37,16 | 37,63 | 36,68 | 37,41 | 1,01% | - |
| 07.11.2024 | 36,42 | 37,09 | 35,96 | 37,03 | 2,00% | - |
| 06.11.2024 | 34,28 | 36,50 | 34,01 | 36,31 | 9,01% | - |
| 05.11.2024 | 32,44 | 33,39 | 32,23 | 33,31 | 2,88% | - |
| 04.11.2024 | 32,63 | 33,14 | 32,13 | 32,37 | -0,74% | - |
| 01.11.2024 | 31,95 | 32,93 | 31,93 | 32,62 | 2,80% | - |
| 31.10.2024 | 32,27 | 32,82 | 31,72 | 31,73 | -2,30% | - |
| 30.10.2024 | 32,13 | 34,12 | 29,20 | 32,48 | 1,50% | - |
| 29.10.2024 | 32,68 | 32,90 | 31,76 | 32,00 | -2,72% | - |
| 28.10.2024 | 32,83 | 33,03 | 32,49 | 32,89 | 0,82% | - |
| 25.10.2024 | 32,37 | 32,92 | 32,35 | 32,62 | 0,97% | - |
| 24.10.2024 | 31,81 | 32,39 | 31,74 | 32,31 | 2,21% | 210,00 |
| 23.10.2024 | 31,69 | 32,03 | 31,23 | 31,61 | -0,36% | - |
| 22.10.2024 | 31,91 | 32,05 | 31,54 | 31,72 | -0,22% | - |
| 21.10.2024 | 32,08 | 32,19 | 31,66 | 31,79 | -1,03% | - |
| 18.10.2024 | 32,28 | 32,78 | 32,00 | 32,12 | -0,33% | 1.000,00 |
| 17.10.2024 | 31,65 | 32,34 | 31,44 | 32,23 | 1,91% | - |
| 16.10.2024 | 31,66 | 31,99 | 31,44 | 31,62 | 0,17% | 1.000,00 |
| 15.10.2024 | 32,53 | 32,80 | 31,50 | 31,57 | -2,80% | - |
| 14.10.2024 | 32,11 | 32,83 | 31,93 | 32,48 | 1,16% | 200,00 |
| 11.10.2024 | 31,14 | 32,19 | 30,99 | 32,11 | 3,19% | - |
| 10.10.2024 | 31,10 | 31,37 | 30,48 | 31,12 | 0,00% | - |
| 09.10.2024 | 30,50 | 31,27 | 30,24 | 31,12 | 1,77% | - |
| 08.10.2024 | 30,65 | 30,77 | 30,44 | 30,58 | -0,24% | - |
| 07.10.2024 | 30,50 | 30,86 | 30,20 | 30,65 | 0,52% | - |
| 04.10.2024 | 29,58 | 30,50 | 29,52 | 30,49 | 3,41% | - |
| 03.10.2024 | 29,55 | 29,87 | 29,36 | 29,48 | -0,26% | 39,00 |
| 02.10.2024 | 29,52 | 30,19 | 29,21 | 29,56 | 0,00% | - |
| 01.10.2024 | 30,02 | 30,25 | 29,36 | 29,56 | -1,59% | - |
| 30.09.2024 | 30,01 | 30,23 | 29,70 | 30,04 | -0,07% | - |
| 27.09.2024 | 30,40 | 30,81 | 29,72 | 30,06 | -1,17% | - |
| 26.09.2024 | 28,78 | 30,79 | 28,71 | 30,41 | 6,79% | - |
| 25.09.2024 | 28,64 | 28,82 | 28,29 | 28,48 | -0,98% | - |
| 24.09.2024 | 29,53 | 29,87 | 28,75 | 28,76 | -2,32% | - |
| 23.09.2024 | 29,52 | 29,86 | 29,18 | 29,44 | -0,21% | - |
| 20.09.2024 | 28,99 | 29,59 | 28,72 | 29,51 | 1,70% | - |
| 19.09.2024 | 28,40 | 29,33 | 28,35 | 29,01 | 3,59% | - |
| 18.09.2024 | 27,68 | 28,55 | 27,61 | 28,01 | 0,95% | - |
| 17.09.2024 | 26,90 | 27,86 | 26,87 | 27,75 | 3,35% | - |
| 16.09.2024 | 26,85 | 27,05 | 26,32 | 26,85 | -0,22% | - |
| 13.09.2024 | 26,74 | 27,26 | 26,63 | 26,91 | 0,57% | - |
| 12.09.2024 | 27,37 | 27,47 | 26,69 | 26,75 | -1,81% | - |
| 11.09.2024 | 25,61 | 27,33 | 25,60 | 27,25 | 5,73% | - |
| 10.09.2024 | 25,98 | 26,40 | 25,64 | 25,77 | -1,12% | 456,00 |
| 09.09.2024 | 26,39 | 27,82 | 25,64 | 26,06 | -0,51% | 150,00 |
| 06.09.2024 | 27,24 | 27,83 | 26,12 | 26,19 | -4,32% | - |
| 05.09.2024 | 27,67 | 27,85 | 27,28 | 27,38 | -1,10% | - |
| 04.09.2024 | 27,35 | 27,83 | 27,28 | 27,68 | 0,39% | - |
| 03.09.2024 | 29,32 | 29,44 | 27,49 | 27,57 | -6,32% | 2.000,00 |
| 02.09.2024 | 29,38 | 29,47 | 29,23 | 29,43 | 0,15% | - |
| 30.08.2024 | 29,33 | 29,66 | 29,11 | 29,39 | 0,82% | - |
| 29.08.2024 | 28,59 | 29,75 | 28,57 | 29,15 | 1,37% | 600,00 |
| 28.08.2024 | 28,91 | 29,22 | 28,72 | 28,76 | -0,20% | - |
| 27.08.2024 | 29,06 | 29,17 | 28,66 | 28,81 | -0,93% | 612,00 |
| 26.08.2024 | 29,39 | 29,70 | 29,05 | 29,08 | -1,16% | - |
| 23.08.2024 | 28,53 | 29,44 | 28,35 | 29,43 | 3,58% | - |
| 22.08.2024 | 28,55 | 28,95 | 28,38 | 28,41 | -0,35% | - |
| 21.08.2024 | 28,38 | 28,94 | 28,32 | 28,51 | 0,66% | - |
| 20.08.2024 | 28,61 | 28,98 | 28,26 | 28,32 | -1,84% | - |
| 19.08.2024 | 28,63 | 28,95 | 28,53 | 28,85 | 0,60% | - |
| 16.08.2024 | 28,89 | 29,18 | 28,59 | 28,68 | -0,52% | - |
| 15.08.2024 | 27,71 | 29,02 | 27,65 | 28,83 | 4,24% | - |
| 14.08.2024 | 27,65 | 27,92 | 27,34 | 27,66 | 0,21% | - |
| 13.08.2024 | 27,13 | 27,93 | 27,10 | 27,60 | 2,04% | 8,00 |
| 12.08.2024 | 26,91 | 27,20 | 26,71 | 27,05 | 0,80% | - |
| 09.08.2024 | 26,60 | 26,88 | 26,24 | 26,83 | 0,90% | - |
| 08.08.2024 | 25,67 | 26,64 | 25,54 | 26,59 | 3,38% | - |
| 07.08.2024 | 26,59 | 26,97 | 25,70 | 25,72 | -2,23% | - |
| 06.08.2024 | 26,23 | 26,66 | 25,76 | 26,31 | 2,25% | - |
| 05.08.2024 | 24,84 | 25,87 | 23,66 | 25,73 | -1,83% | - |
| 02.08.2024 | 28,00 | 28,09 | 25,94 | 26,21 | -7,79% | - |
| 01.08.2024 | 30,02 | 30,16 | 28,33 | 28,42 | -4,28% | - |
| 31.07.2024 | 29,23 | 30,22 | 29,23 | 29,69 | 2,77% | - |
| 30.07.2024 | 29,42 | 29,63 | 28,58 | 28,89 | -1,72% | - |
| 29.07.2024 | 29,71 | 30,14 | 29,09 | 29,40 | -0,32% | - |
| 26.07.2024 | 28,65 | 29,99 | 28,53 | 29,50 | 3,43% | - |
| 25.07.2024 | 29,36 | 30,01 | 27,86 | 28,52 | -2,74% | - |
| 24.07.2024 | 27,21 | 30,53 | 26,99 | 29,32 | 7,07% | - |
| 23.07.2024 | 27,01 | 27,61 | 26,95 | 27,39 | 1,16% | - |
| 22.07.2024 | 26,80 | 27,32 | 26,58 | 27,07 | 1,43% | - |
| 19.07.2024 | 26,95 | 27,05 | 26,50 | 26,69 | -0,51% | - |
| 18.07.2024 | 28,53 | 28,66 | 26,55 | 26,83 | -5,47% | - |
| 17.07.2024 | 29,01 | 29,07 | 28,03 | 28,38 | -2,77% | - |
| 16.07.2024 | 27,90 | 29,20 | 27,71 | 29,19 | 5,07% | - |
| 15.07.2024 | 28,02 | 28,50 | 27,74 | 27,78 | -0,33% | - |
| 12.07.2024 | 27,72 | 28,22 | 27,40 | 27,87 | 0,51% | - |
| 11.07.2024 | 27,59 | 28,09 | 27,55 | 27,73 | 0,27% | - |
| 10.07.2024 | 27,24 | 27,67 | 26,99 | 27,65 | 2,08% | - |
| 09.07.2024 | 27,50 | 27,68 | 27,08 | 27,09 | -1,02% | - |
| 08.07.2024 | 27,13 | 27,66 | 27,12 | 27,37 | 0,67% | 1.000,00 |
| 05.07.2024 | 27,91 | 28,16 | 27,16 | 27,19 | -1,98% | - |