32,738$
-3,89%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 32,72 | 34,41 | 32,44 | 34,07 | 2,11% | 2.302.858,00 |
| 01.04.2025 | 32,83 | 33,63 | 32,42 | 33,36 | 0,91% | 2.032.585,00 |
| 31.03.2025 | 32,35 | 33,17 | 32,07 | 33,06 | -0,36% | 3.058.981,00 |
| 28.03.2025 | 34,13 | 34,55 | 32,81 | 33,18 | -3,71% | 2.778.710,00 |
| 27.03.2025 | 35,00 | 35,10 | 34,32 | 34,46 | -2,57% | 2.857.686,00 |
| 26.03.2025 | 36,75 | 36,91 | 35,10 | 35,37 | -3,89% | 2.446.929,00 |
| 25.03.2025 | 37,21 | 37,35 | 36,49 | 36,80 | -1,66% | 2.008.398,00 |
| 24.03.2025 | 37,38 | 37,76 | 36,97 | 37,42 | 2,80% | 2.328.755,00 |
| 21.03.2025 | 35,61 | 36,71 | 35,26 | 36,40 | 0,94% | 8.769.935,00 |
| 20.03.2025 | 36,79 | 37,02 | 35,63 | 36,06 | 0,31% | 2.447.109,00 |
| 19.03.2025 | 34,96 | 36,26 | 34,78 | 35,95 | 3,33% | 2.147.152,00 |
| 18.03.2025 | 34,98 | 35,19 | 34,48 | 34,79 | -1,25% | 2.453.408,00 |
| 17.03.2025 | 34,50 | 35,60 | 34,50 | 35,23 | 2,15% | 2.396.712,00 |
| 14.03.2025 | 34,50 | 34,75 | 33,89 | 34,49 | 2,62% | 2.699.364,00 |
| 13.03.2025 | 34,10 | 34,76 | 33,51 | 33,61 | -2,01% | 3.606.988,00 |
| 12.03.2025 | 34,93 | 35,59 | 34,07 | 34,30 | 1,69% | 5.779.789,00 |
| 11.03.2025 | 32,90 | 34,29 | 32,77 | 33,73 | 2,46% | 4.375.331,00 |
| 10.03.2025 | 33,94 | 34,06 | 32,42 | 32,92 | -5,13% | 4.946.556,00 |
| 07.03.2025 | 34,37 | 34,89 | 33,10 | 34,70 | 0,73% | 4.784.748,00 |
| 06.03.2025 | 35,47 | 35,87 | 34,16 | 34,45 | -4,28% | 5.480.164,00 |
| 05.03.2025 | 35,37 | 36,67 | 34,96 | 35,99 | 2,80% | 4.969.307,00 |
| 04.03.2025 | 35,35 | 35,82 | 33,89 | 35,01 | -2,88% | 5.568.652,00 |
| 03.03.2025 | 38,22 | 38,44 | 35,80 | 36,05 | -4,86% | 3.429.357,00 |
| 28.02.2025 | 37,37 | 37,99 | 37,07 | 37,89 | 0,29% | 7.065.794,00 |
| 27.02.2025 | 40,52 | 40,52 | 37,71 | 37,78 | -4,98% | 4.007.820,00 |
| 26.02.2025 | 39,18 | 40,53 | 39,09 | 39,76 | 3,09% | 2.805.156,00 |
| 25.02.2025 | 38,96 | 39,45 | 38,03 | 38,57 | -1,15% | 3.496.179,00 |
| 24.02.2025 | 40,40 | 40,74 | 38,98 | 39,02 | -3,32% | 3.522.915,00 |
| 21.02.2025 | 41,92 | 41,92 | 39,66 | 40,36 | -3,19% | 3.552.568,00 |
| 20.02.2025 | 42,25 | 42,71 | 41,26 | 41,69 | -1,79% | 2.544.737,00 |
| 19.02.2025 | 42,35 | 42,90 | 42,21 | 42,45 | -0,35% | 2.209.895,00 |
| 18.02.2025 | 42,89 | 42,90 | 42,09 | 42,60 | -0,09% | 2.628.836,00 |
| 17.02.2025 | 42,65 | 42,65 | 42,56 | 42,64 | 0,30% | - |
| 14.02.2025 | 42,82 | 42,91 | 41,98 | 42,51 | 0,28% | 1.506.474,00 |
| 13.02.2025 | 43,04 | 43,17 | 41,86 | 42,39 | -1,44% | 2.660.552,00 |
| 12.02.2025 | 42,19 | 43,31 | 42,10 | 43,01 | 0,54% | 1.939.053,00 |
| 11.02.2025 | 42,91 | 43,36 | 42,47 | 42,78 | -0,56% | 2.780.695,00 |
| 10.02.2025 | 43,25 | 43,67 | 42,77 | 43,02 | -0,32% | 3.211.208,00 |
| 07.02.2025 | 44,58 | 44,85 | 42,88 | 43,16 | -2,46% | 3.211.186,00 |
| 06.02.2025 | 43,74 | 44,40 | 43,13 | 44,25 | 2,48% | 5.157.507,00 |
| 05.02.2025 | 42,39 | 43,57 | 42,30 | 43,18 | 3,01% | 3.614.329,00 |
| 04.02.2025 | 40,93 | 42,10 | 40,60 | 41,92 | 3,51% | 4.401.022,00 |
| 03.02.2025 | 39,65 | 40,81 | 39,10 | 40,50 | -2,76% | 3.699.044,00 |
| 31.01.2025 | 42,32 | 42,60 | 41,44 | 41,65 | -1,02% | 3.989.504,00 |
| 30.01.2025 | 42,30 | 43,00 | 41,69 | 42,08 | 1,37% | 4.152.719,00 |
| 29.01.2025 | 42,28 | 42,28 | 39,93 | 41,51 | 2,27% | 6.783.119,00 |
| 28.01.2025 | 39,44 | 40,69 | 38,42 | 40,59 | 4,48% | 6.804.755,00 |
| 27.01.2025 | 41,77 | 41,80 | 38,63 | 38,85 | -12,24% | 8.096.210,00 |
| 24.01.2025 | 44,22 | 44,47 | 43,93 | 44,27 | 0,96% | 2.486.102,00 |
| 23.01.2025 | 43,82 | 44,19 | 43,03 | 43,85 | -1,37% | 3.047.040,00 |
| 22.01.2025 | 44,55 | 45,10 | 44,41 | 44,46 | 0,43% | 4.047.158,00 |
| 21.01.2025 | 43,00 | 44,66 | 42,80 | 44,27 | 3,63% | 3.042.645,00 |
| 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 |