39,755€
2,79%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |