42,721$
0,78%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 42,75 | 42,90 | 42,30 | 42,72 | 0,78% | 2.206.786,00 |
| 16.01.2025 | 42,27 | 42,93 | 41,85 | 42,39 | 1,12% | 2.943.509,00 |
| 15.01.2025 | 41,26 | 42,13 | 40,70 | 41,92 | 4,33% | 3.760.997,00 |
| 14.01.2025 | 39,77 | 40,46 | 39,64 | 40,18 | 1,67% | 2.130.787,00 |
| 13.01.2025 | 39,61 | 39,78 | 38,88 | 39,52 | -1,72% | 3.454.594,00 |
| 10.01.2025 | 40,72 | 40,72 | 39,52 | 40,21 | -2,07% | 3.034.296,00 |
| 08.01.2025 | 40,39 | 41,31 | 40,06 | 41,06 | -0,29% | 2.212.810,00 |
| 07.01.2025 | 41,05 | 44,45 | 40,88 | 41,18 | 1,70% | 4.634.518,00 |
| 06.01.2025 | 40,67 | 41,11 | 40,18 | 40,49 | 1,07% | 2.641.556,00 |
| 03.01.2025 | 38,83 | 40,08 | 38,83 | 40,06 | 3,73% | 2.974.592,00 |
| 02.01.2025 | 38,51 | 39,06 | 38,38 | 38,62 | 0,60% | 1.839.365,00 |
| 31.12.2024 | 38,69 | 38,88 | 38,19 | 38,39 | -0,62% | 1.377.560,00 |
| 30.12.2024 | 38,56 | 38,94 | 38,11 | 38,63 | -1,25% | 1.760.331,00 |
| 27.12.2024 | 39,24 | 39,47 | 38,76 | 39,12 | -1,04% | 1.425.484,00 |
| 26.12.2024 | 39,14 | 39,68 | 38,82 | 39,53 | 0,97% | 2.448.294,00 |
| 24.12.2024 | 38,74 | 39,24 | 38,37 | 39,15 | 1,22% | 1.034.629,00 |
| 23.12.2024 | 38,64 | 39,16 | 38,38 | 38,68 | 0,10% | 2.576.477,00 |
| 20.12.2024 | 37,45 | 39,32 | 37,19 | 38,64 | 2,63% | 8.535.825,00 |
| 19.12.2024 | 38,23 | 38,83 | 37,42 | 37,65 | -0,66% | 5.944.995,00 |
| 18.12.2024 | 38,50 | 40,18 | 37,70 | 37,90 | 1,34% | 5.355.273,00 |
| 17.12.2024 | 37,78 | 37,85 | 37,15 | 37,40 | -1,58% | 2.551.831,00 |
| 16.12.2024 | 38,31 | 38,84 | 37,97 | 38,00 | -0,99% | 2.364.228,00 |
| 13.12.2024 | 38,32 | 38,66 | 37,99 | 38,38 | 0,55% | 2.183.839,00 |
| 12.12.2024 | 38,08 | 38,45 | 37,98 | 38,17 | -0,05% | 1.496.145,00 |
| 11.12.2024 | 38,19 | 38,55 | 37,66 | 38,19 | 0,69% | 2.493.362,00 |
| 10.12.2024 | 38,56 | 38,63 | 37,85 | 37,93 | -0,60% | 3.177.221,00 |
| 09.12.2024 | 38,30 | 38,93 | 38,03 | 38,16 | -1,37% | 2.216.655,00 |
| 06.12.2024 | 39,36 | 39,50 | 38,64 | 38,69 | -1,05% | 2.689.443,00 |
| 05.12.2024 | 39,62 | 39,85 | 38,94 | 39,10 | -0,99% | 3.986.980,00 |
| 04.12.2024 | 38,91 | 39,55 | 38,89 | 39,49 | 2,12% | 4.675.722,00 |
| 03.12.2024 | 39,11 | 39,42 | 38,55 | 38,67 | -1,40% | 3.859.621,00 |
| 02.12.2024 | 38,99 | 39,66 | 38,92 | 39,22 | 0,64% | 3.088.509,00 |
| 29.11.2024 | 39,24 | 39,36 | 38,91 | 38,97 | 0,39% | 1.576.991,00 |
| 27.11.2024 | 39,83 | 39,95 | 38,39 | 38,82 | -2,76% | 4.447.079,00 |
| 26.11.2024 | 41,08 | 41,08 | 39,86 | 39,92 | -2,80% | 5.705.258,00 |
| 25.11.2024 | 42,22 | 42,47 | 40,98 | 41,07 | -0,56% | 7.321.264,00 |
| 22.11.2024 | 40,80 | 41,52 | 40,70 | 41,30 | 1,90% | 60.947.147,00 |
| 21.11.2024 | 40,12 | 41,50 | 39,83 | 40,53 | 1,76% | 8.881.227,00 |
| 20.11.2024 | 39,86 | 40,48 | 39,44 | 39,83 | 6,70% | 14.461.453,00 |
| 19.11.2024 | 36,66 | 37,62 | 36,56 | 37,33 | 0,70% | 1.561.990,00 |
| 18.11.2024 | 37,38 | 37,66 | 36,76 | 37,07 | -0,35% | 2.458.807,00 |
| 15.11.2024 | 37,13 | 37,76 | 36,77 | 37,20 | -1,17% | 2.385.838,00 |
| 14.11.2024 | 37,94 | 38,09 | 37,53 | 37,64 | -0,58% | 2.828.872,00 |
| 13.11.2024 | 38,02 | 38,50 | 37,82 | 37,86 | -0,26% | 1.807.307,00 |
| 12.11.2024 | 38,79 | 38,96 | 37,76 | 37,96 | -2,79% | 2.061.524,00 |
| 11.11.2024 | 40,02 | 40,30 | 38,64 | 39,05 | -2,59% | 2.851.517,00 |
| 08.11.2024 | 39,68 | 40,29 | 39,44 | 40,09 | 0,23% | 2.836.052,00 |
| 07.11.2024 | 39,15 | 40,06 | 38,86 | 40,00 | 2,62% | 3.142.900,00 |
| 06.11.2024 | 37,59 | 39,17 | 37,48 | 38,98 | 7,12% | 5.005.242,00 |
| 05.11.2024 | 35,13 | 36,49 | 35,13 | 36,39 | 3,41% | 1.969.688,00 |
| 04.11.2024 | 35,19 | 36,10 | 35,09 | 35,19 | -0,82% | 2.189.335,00 |
| 01.11.2024 | 35,09 | 35,72 | 34,91 | 35,48 | 2,34% | 3.604.201,00 |
| 31.10.2024 | 35,64 | 35,64 | 34,41 | 34,67 | -3,10% | 3.120.485,00 |
| 30.10.2024 | 34,50 | 36,98 | 34,48 | 35,78 | 3,20% | 6.004.808,00 |
| 29.10.2024 | 35,19 | 35,52 | 34,42 | 34,67 | -1,65% | 5.101.927,00 |
| 28.10.2024 | 35,46 | 35,69 | 35,14 | 35,25 | 0,11% | 2.592.153,00 |
| 25.10.2024 | 35,26 | 35,66 | 35,02 | 35,21 | 0,63% | 1.933.993,00 |
| 24.10.2024 | 34,56 | 35,07 | 34,27 | 34,99 | 2,58% | 2.053.509,00 |
| 23.10.2024 | 34,05 | 34,53 | 33,65 | 34,11 | -0,44% | 1.819.330,00 |
| 22.10.2024 | 34,43 | 34,56 | 34,05 | 34,26 | -0,38% | 1.279.067,00 |
| 21.10.2024 | 34,90 | 34,90 | 34,24 | 34,39 | -1,45% | 1.505.405,00 |
| 18.10.2024 | 35,20 | 35,32 | 34,75 | 34,90 | -0,01% | 1.825.974,00 |
| 17.10.2024 | 34,98 | 35,01 | 34,54 | 34,90 | 1,66% | 3.600.663,00 |
| 16.10.2024 | 34,63 | 34,68 | 34,16 | 34,33 | -0,09% | 2.413.559,00 |
| 15.10.2024 | 35,41 | 35,71 | 34,30 | 34,36 | -2,98% | 1.928.290,00 |
| 14.10.2024 | 35,04 | 35,84 | 34,92 | 35,42 | 0,87% | 2.830.490,00 |
| 11.10.2024 | 33,85 | 35,20 | 33,85 | 35,11 | 3,20% | 2.748.301,00 |
| 10.10.2024 | 33,71 | 34,28 | 33,34 | 34,02 | -0,03% | 1.900.672,00 |
| 09.10.2024 | 33,43 | 34,21 | 33,12 | 34,03 | 1,43% | 1.943.100,00 |
| 08.10.2024 | 33,68 | 33,78 | 33,40 | 33,55 | -0,33% | 2.151.856,00 |
| 07.10.2024 | 33,53 | 33,79 | 33,16 | 33,66 | 0,57% | 1.881.631,00 |
| 04.10.2024 | 33,25 | 33,48 | 33,00 | 33,47 | 2,92% | 1.992.639,00 |
| 03.10.2024 | 32,34 | 32,94 | 32,34 | 32,52 | -0,40% | 1.519.742,00 |
| 02.10.2024 | 32,50 | 33,39 | 32,41 | 32,65 | -0,21% | 2.157.287,00 |
| 01.10.2024 | 33,31 | 33,37 | 32,45 | 32,72 | -2,12% | 2.559.442,00 |
| 30.09.2024 | 33,48 | 33,79 | 33,03 | 33,43 | -0,39% | 2.915.183,00 |
| 27.09.2024 | 34,14 | 34,21 | 33,21 | 33,56 | -1,29% | 2.634.957,00 |
| 26.09.2024 | 32,62 | 34,42 | 32,28 | 34,00 | 7,29% | 5.280.222,00 |
| 25.09.2024 | 31,91 | 32,24 | 31,49 | 31,69 | -1,40% | 3.323.715,00 |
| 24.09.2024 | 33,12 | 33,35 | 32,11 | 32,14 | -1,83% | 3.028.088,00 |
| 23.09.2024 | 33,09 | 33,26 | 32,48 | 32,74 | -0,58% | 4.011.264,00 |
| 20.09.2024 | 32,39 | 33,04 | 32,00 | 32,93 | 1,67% | 31.675.311,00 |
| 19.09.2024 | 31,98 | 32,74 | 31,83 | 32,39 | 4,11% | 6.863.837,00 |
| 18.09.2024 | 30,87 | 31,92 | 30,77 | 31,11 | 0,84% | 3.568.477,00 |
| 17.09.2024 | 29,99 | 30,99 | 29,95 | 30,85 | 3,25% | 4.128.441,00 |
| 16.09.2024 | 29,33 | 30,10 | 29,23 | 29,88 | 0,27% | 3.448.874,00 |
| 13.09.2024 | 29,90 | 30,24 | 29,77 | 29,80 | 0,57% | 2.959.389,00 |
| 12.09.2024 | 30,04 | 30,17 | 29,47 | 29,63 | -1,33% | 3.997.650,00 |
| 11.09.2024 | 28,43 | 30,11 | 28,28 | 30,03 | 5,67% | 5.479.541,00 |
| 10.09.2024 | 28,91 | 28,91 | 28,26 | 28,42 | -1,18% | 5.864.711,00 |
| 09.09.2024 | 29,65 | 30,75 | 28,33 | 28,76 | -1,00% | 10.998.676,00 |
| 06.09.2024 | 30,42 | 30,42 | 28,95 | 29,05 | -4,41% | 1.931.577,00 |
| 05.09.2024 | 30,49 | 30,88 | 30,23 | 30,39 | -0,91% | 1.426.650,00 |
| 04.09.2024 | 30,07 | 30,84 | 30,06 | 30,67 | 0,79% | 3.881.281,00 |
| 03.09.2024 | 32,16 | 32,37 | 30,35 | 30,43 | -6,34% | 2.913.123,00 |
| 30.08.2024 | 32,68 | 32,82 | 32,18 | 32,49 | 0,46% | 2.390.518,00 |
| 29.08.2024 | 32,18 | 32,98 | 32,03 | 32,34 | 1,22% | 1.819.441,00 |
| 28.08.2024 | 32,25 | 32,51 | 31,92 | 31,95 | -0,84% | 1.451.936,00 |
| 27.08.2024 | 32,25 | 32,38 | 32,01 | 32,22 | -0,71% | 1.567.977,00 |
| 26.08.2024 | 32,98 | 33,15 | 32,42 | 32,45 | -1,46% | 1.457.911,00 |