56,748$
0,35%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 58,42 | 58,94 | 56,48 | 56,55 | -4,33% | 5.113.274,00 |
| 28.11.2025 | 59,03 | 59,13 | 57,84 | 59,11 | 1,22% | 1.876.681,00 |
| 26.11.2025 | 57,40 | 59,57 | 57,35 | 58,40 | 1,83% | 3.331.893,00 |
| 25.11.2025 | 56,95 | 57,73 | 56,04 | 57,35 | 0,74% | 4.112.956,00 |
| 24.11.2025 | 55,83 | 57,28 | 55,47 | 56,93 | 2,97% | 27.537.788,00 |
| 21.11.2025 | 54,54 | 55,38 | 53,07 | 55,29 | 1,45% | 4.984.073,00 |
| 20.11.2025 | 60,43 | 60,58 | 54,02 | 54,50 | -6,50% | 3.889.803,00 |
| 19.11.2025 | 57,68 | 59,43 | 57,66 | 58,29 | 1,25% | 2.984.864,00 |
| 18.11.2025 | 57,92 | 58,73 | 57,34 | 57,57 | -2,01% | 5.946.686,00 |
| 17.11.2025 | 59,90 | 60,71 | 58,12 | 58,75 | -2,07% | 2.170.902,00 |
| 14.11.2025 | 57,61 | 61,15 | 57,41 | 59,99 | 0,81% | 2.549.636,00 |
| 13.11.2025 | 62,20 | 62,22 | 58,97 | 59,51 | -5,38% | 3.345.164,00 |
| 12.11.2025 | 62,14 | 64,05 | 62,14 | 62,89 | 2,23% | 2.965.638,00 |
| 11.11.2025 | 63,48 | 63,58 | 61,47 | 61,52 | -3,33% | 3.806.444,00 |
| 10.11.2025 | 64,30 | 64,98 | 63,16 | 63,64 | 1,60% | 3.148.232,00 |
| 07.11.2025 | 62,29 | 62,71 | 60,79 | 62,64 | -1,01% | 4.796.809,00 |
| 06.11.2025 | 65,78 | 66,05 | 62,80 | 63,28 | -3,03% | 3.757.195,00 |
| 05.11.2025 | 62,35 | 65,44 | 62,21 | 65,26 | 5,58% | 4.877.513,00 |
| 04.11.2025 | 62,57 | 63,33 | 61,50 | 61,81 | -3,27% | 3.543.474,00 |
| 03.11.2025 | 63,40 | 64,13 | 62,52 | 63,90 | 2,21% | 5.035.751,00 |
| 31.10.2025 | 64,80 | 65,29 | 61,87 | 62,52 | -2,30% | 4.988.318,00 |
| 30.10.2025 | 65,78 | 66,89 | 63,25 | 63,99 | -3,19% | 4.546.503,00 |
| 29.10.2025 | 59,49 | 67,00 | 58,95 | 66,10 | 2,86% | 6.978.811,00 |
| 28.10.2025 | 65,51 | 65,95 | 63,23 | 64,26 | -0,62% | 5.495.977,00 |
| 27.10.2025 | 65,52 | 65,88 | 64,32 | 64,66 | 0,59% | 4.351.754,00 |
| 24.10.2025 | 64,94 | 65,59 | 64,11 | 64,28 | 0,60% | 4.843.801,00 |
| 23.10.2025 | 61,38 | 64,48 | 61,38 | 63,90 | 4,19% | 2.807.448,00 |
| 22.10.2025 | 62,80 | 63,69 | 60,08 | 61,33 | -1,59% | 6.444.827,00 |
| 21.10.2025 | 62,54 | 63,02 | 61,91 | 62,32 | -0,69% | 3.427.403,00 |
| 20.10.2025 | 63,02 | 63,19 | 62,08 | 62,75 | 1,06% | 2.600.286,00 |
| 17.10.2025 | 63,08 | 63,90 | 61,56 | 62,09 | -1,97% | - |
| 16.10.2025 | 63,75 | 64,29 | 62,42 | 63,34 | -0,41% | 3.003.660,00 |
| 15.10.2025 | 60,43 | 63,65 | 60,35 | 63,60 | 6,71% | 4.655.824,00 |
| 14.10.2025 | 57,63 | 60,49 | 57,23 | 59,60 | 1,31% | 3.123.896,00 |
| 13.10.2025 | 58,44 | 58,93 | 57,56 | 58,83 | 3,96% | 2.130.743,00 |
| 10.10.2025 | 59,80 | 60,00 | 56,53 | 56,59 | -5,10% | 2.747.761,00 |
| 09.10.2025 | 59,70 | 60,00 | 58,35 | 59,63 | -0,35% | 3.435.635,00 |
| 08.10.2025 | 57,46 | 60,05 | 57,20 | 59,84 | 4,52% | 3.668.644,00 |
| 07.10.2025 | 57,94 | 58,59 | 55,89 | 57,25 | -0,05% | 3.268.783,00 |
| 06.10.2025 | 57,72 | 58,33 | 56,79 | 57,28 | 2,05% | 3.909.730,00 |
| 03.10.2025 | 58,58 | 58,67 | 55,85 | 56,13 | -3,37% | 4.324.567,00 |
| 02.10.2025 | 58,82 | 59,33 | 57,63 | 58,09 | 0,14% | 2.272.588,00 |
| 01.10.2025 | 57,25 | 58,36 | 56,90 | 58,01 | 0,07% | 2.936.077,00 |
| 30.09.2025 | 57,45 | 58,05 | 57,13 | 57,97 | 0,73% | 2.958.932,00 |
| 29.09.2025 | 57,71 | 58,25 | 57,23 | 57,55 | 1,23% | 3.072.519,00 |
| 26.09.2025 | 56,65 | 57,09 | 56,31 | 56,85 | 0,62% | 2.647.836,00 |
| 25.09.2025 | 55,84 | 56,61 | 54,50 | 56,50 | -1,88% | 5.292.886,00 |
| 24.09.2025 | 59,62 | 59,62 | 57,25 | 57,58 | -2,95% | 4.550.920,00 |
| 23.09.2025 | 59,06 | 59,76 | 58,90 | 59,33 | 0,54% | 4.038.282,00 |
| 22.09.2025 | 58,35 | 59,20 | 58,26 | 59,01 | 0,61% | 3.176.901,00 |
| 19.09.2025 | 58,12 | 58,80 | 57,69 | 58,65 | 0,89% | 7.986.899,00 |
| 18.09.2025 | 57,36 | 58,24 | 56,96 | 58,13 | 2,96% | 3.164.941,00 |
| 17.09.2025 | 57,20 | 57,20 | 55,35 | 56,46 | -1,29% | 3.436.595,00 |
| 16.09.2025 | 57,94 | 57,94 | 56,69 | 57,20 | -0,97% | 3.103.155,00 |
| 15.09.2025 | 57,40 | 58,30 | 57,37 | 57,76 | 0,82% | 2.214.432,00 |
| 12.09.2025 | 57,66 | 57,88 | 57,20 | 57,29 | -0,76% | 2.259.705,00 |
| 11.09.2025 | 57,59 | 58,60 | 57,44 | 57,73 | -0,55% | 4.082.912,00 |
| 10.09.2025 | 56,66 | 58,22 | 56,59 | 58,05 | 3,29% | 4.458.391,00 |
| 09.09.2025 | 55,84 | 56,50 | 55,35 | 56,20 | 0,64% | 3.106.377,00 |
| 08.09.2025 | 55,95 | 56,85 | 55,56 | 55,84 | 0,32% | 3.031.472,00 |
| 05.09.2025 | 55,52 | 56,58 | 54,85 | 55,66 | 0,89% | 3.408.817,00 |
| 04.09.2025 | 53,99 | 55,56 | 53,81 | 55,17 | 2,78% | 3.643.466,00 |
| 03.09.2025 | 53,95 | 54,19 | 53,48 | 53,68 | 0,06% | 3.550.766,00 |
| 02.09.2025 | 52,45 | 53,68 | 51,76 | 53,65 | 0,06% | 3.131.015,00 |
| 29.08.2025 | 54,49 | 54,80 | 53,15 | 53,62 | -2,08% | 3.153.900,00 |
| 28.08.2025 | 53,97 | 54,83 | 53,82 | 54,76 | 1,92% | 3.353.341,00 |
| 27.08.2025 | 53,48 | 54,18 | 53,30 | 53,73 | 0,47% | 3.995.126,00 |
| 26.08.2025 | 53,07 | 54,14 | 53,01 | 53,48 | 0,94% | 4.163.743,00 |
| 25.08.2025 | 51,89 | 53,52 | 51,77 | 52,98 | 2,04% | 4.024.623,00 |
| 22.08.2025 | 49,58 | 51,99 | 49,36 | 51,92 | 5,08% | 3.242.085,00 |
| 21.08.2025 | 49,06 | 49,60 | 48,98 | 49,41 | 0,63% | 2.652.589,00 |
| 20.08.2025 | 49,68 | 49,74 | 47,83 | 49,10 | -1,35% | 3.319.917,00 |
| 19.08.2025 | 52,52 | 52,97 | 49,44 | 49,77 | 0,00% | 5.321.087,00 |
| 18.08.2025 | 48,98 | 49,92 | 48,98 | 49,77 | 1,57% | 3.075.028,00 |
| 15.08.2025 | 49,29 | 49,40 | 48,20 | 49,00 | -0,89% | 4.663.528,00 |
| 14.08.2025 | 49,66 | 50,00 | 49,21 | 49,44 | -1,81% | 3.099.744,00 |
| 13.08.2025 | 52,05 | 52,37 | 49,70 | 50,35 | -2,87% | 3.618.617,00 |
| 12.08.2025 | 50,66 | 51,88 | 50,60 | 51,84 | 3,35% | 2.282.719,00 |
| 11.08.2025 | 50,42 | 51,20 | 50,03 | 50,16 | -0,36% | 2.862.261,00 |
| 08.08.2025 | 50,23 | 51,07 | 49,95 | 50,34 | 1,27% | 3.401.174,00 |
| 07.08.2025 | 50,38 | 50,43 | 49,02 | 49,71 | -0,30% | 5.029.790,00 |
| 06.08.2025 | 50,54 | 50,66 | 49,67 | 49,86 | -1,35% | 3.809.645,00 |
| 05.08.2025 | 51,26 | 51,75 | 49,89 | 50,54 | -0,79% | 2.679.393,00 |
| 04.08.2025 | 50,39 | 51,04 | 49,61 | 50,94 | 2,87% | 3.357.603,00 |
| 01.08.2025 | 48,70 | 50,03 | 48,29 | 49,52 | -0,70% | 3.800.806,00 |
| 31.07.2025 | 51,32 | 51,76 | 49,76 | 49,87 | -2,35% | 5.060.053,00 |
| 30.07.2025 | 51,89 | 52,66 | 50,91 | 51,07 | -1,41% | 4.413.543,00 |
| 29.07.2025 | 50,71 | 52,36 | 50,70 | 51,80 | 2,59% | 6.359.075,00 |
| 28.07.2025 | 50,18 | 50,73 | 49,91 | 50,49 | 1,00% | 3.292.998,00 |
| 25.07.2025 | 49,67 | 50,04 | 49,19 | 49,99 | 0,64% | 3.987.830,00 |
| 24.07.2025 | 50,53 | 51,70 | 48,95 | 49,67 | -7,68% | 8.669.574,00 |
| 23.07.2025 | 53,00 | 53,97 | 53,00 | 53,80 | 2,57% | 5.876.607,00 |
| 22.07.2025 | 53,24 | 53,48 | 51,40 | 52,45 | -1,58% | 4.624.740,00 |
| 21.07.2025 | 53,13 | 53,91 | 52,72 | 53,29 | 0,43% | 4.429.760,00 |
| 18.07.2025 | 53,29 | 53,75 | 52,90 | 53,06 | -0,23% | 3.853.146,00 |
| 17.07.2025 | 51,95 | 53,43 | 51,95 | 53,18 | 2,57% | 3.331.877,00 |
| 16.07.2025 | 51,54 | 51,91 | 50,89 | 51,85 | 0,56% | 3.178.591,00 |
| 15.07.2025 | 52,45 | 52,45 | 51,53 | 51,56 | -0,77% | 3.004.736,00 |
| 14.07.2025 | 52,05 | 52,47 | 51,60 | 51,96 | -0,44% | 2.888.413,00 |
| 11.07.2025 | 51,85 | 52,54 | 51,80 | 52,19 | 0,50% | 2.903.561,00 |