143,538$
-0,18%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 143,80 | 146,54 | 142,03 | 143,60 | -0,14% | 4.738.380,00 |
| 13.05.2026 | 143,69 | 147,34 | 141,10 | 143,80 | 2,94% | 6.858.443,00 |
| 12.05.2026 | 142,32 | 142,89 | 134,00 | 139,69 | -3,73% | 8.017.472,00 |
| 11.05.2026 | 141,93 | 145,40 | 137,77 | 145,10 | 2,06% | 8.741.582,00 |
| 08.05.2026 | 137,85 | 142,59 | 135,39 | 142,17 | 6,89% | 10.301.089,00 |
| 07.05.2026 | 132,30 | 139,39 | 130,05 | 133,01 | -1,29% | 11.002.043,00 |
| 06.05.2026 | 119,85 | 134,99 | 119,13 | 134,75 | 40,03% | 18.828.628,00 |
| 05.05.2026 | 93,09 | 96,58 | 92,63 | 96,23 | 4,79% | 9.450.371,00 |
| 04.05.2026 | 92,41 | 93,00 | 90,85 | 91,83 | 0,14% | 2.613.069,00 |
| 01.05.2026 | 91,41 | 93,53 | 90,82 | 91,70 | 0,16% | 3.291.951,00 |
| 30.04.2026 | 92,61 | 92,70 | 89,18 | 91,55 | 1,02% | 4.940.155,00 |
| 29.04.2026 | 88,50 | 90,66 | 86,90 | 90,63 | 3,98% | 4.511.160,00 |
| 28.04.2026 | 86,20 | 89,39 | 84,67 | 87,16 | -3,24% | 4.744.788,00 |
| 27.04.2026 | 92,05 | 92,05 | 88,68 | 90,08 | -1,45% | 3.699.007,00 |
| 24.04.2026 | 88,29 | 91,91 | 87,88 | 91,41 | 5,20% | 3.644.288,00 |
| 23.04.2026 | 85,14 | 88,09 | 84,55 | 86,89 | 1,72% | 3.219.562,00 |
| 22.04.2026 | 85,33 | 85,73 | 83,97 | 85,42 | 0,33% | 2.622.507,00 |
| 21.04.2026 | 84,50 | 86,87 | 84,33 | 85,14 | 1,02% | 5.480.127,00 |
| 20.04.2026 | 82,62 | 84,56 | 82,26 | 84,28 | 2,99% | 2.781.386,00 |
| 17.04.2026 | 81,01 | 82,85 | 80,02 | 81,83 | 2,36% | 3.235.742,00 |
| 16.04.2026 | 77,86 | 80,17 | 76,40 | 79,94 | 1,93% | 3.045.730,00 |
| 15.04.2026 | 79,48 | 80,03 | 77,05 | 78,43 | -2,13% | 3.854.045,00 |
| 14.04.2026 | 79,07 | 80,33 | 77,59 | 80,14 | 2,31% | 3.714.592,00 |
| 13.04.2026 | 75,96 | 78,46 | 75,27 | 78,33 | 2,07% | 2.817.621,00 |
| 10.04.2026 | 75,88 | 77,08 | 75,03 | 76,74 | 2,28% | 3.954.149,00 |
| 09.04.2026 | 73,32 | 75,92 | 73,19 | 75,03 | 2,47% | 4.126.697,00 |
| 08.04.2026 | 71,90 | 74,78 | 71,30 | 73,22 | 7,34% | 5.016.661,00 |
| 07.04.2026 | 67,23 | 68,61 | 66,83 | 68,22 | 0,76% | 2.840.392,00 |
| 06.04.2026 | 68,92 | 69,64 | 67,10 | 67,70 | -1,30% | 2.597.187,00 |
| 02.04.2026 | 65,86 | 69,04 | 65,57 | 68,59 | 0,48% | 2.364.173,00 |
| 01.04.2026 | 66,79 | 68,60 | 66,64 | 68,26 | 4,25% | 3.103.236,00 |
| 31.03.2026 | 61,48 | 65,54 | 61,16 | 65,48 | 8,11% | 4.263.330,00 |
| 30.03.2026 | 66,56 | 66,56 | 60,29 | 60,57 | -6,53% | 2.532.720,00 |
| 27.03.2026 | 64,37 | 65,70 | 63,83 | 64,80 | 0,06% | 2.501.395,00 |
| 26.03.2026 | 68,51 | 68,70 | 64,73 | 64,76 | -7,51% | 3.277.190,00 |
| 25.03.2026 | 69,88 | 70,74 | 68,54 | 70,02 | 1,34% | 2.693.788,00 |
| 24.03.2026 | 64,56 | 69,42 | 64,48 | 69,10 | 6,23% | 4.030.809,00 |
| 23.03.2026 | 63,19 | 66,05 | 63,08 | 65,04 | 5,52% | 2.763.672,00 |
| 20.03.2026 | 65,08 | 65,82 | 61,14 | 61,64 | -6,31% | 5.263.498,00 |
| 19.03.2026 | 62,07 | 66,26 | 61,68 | 65,79 | 3,69% | 3.097.953,00 |
| 18.03.2026 | 64,60 | 65,54 | 63,30 | 63,45 | -2,97% | 3.385.525,00 |
| 17.03.2026 | 64,48 | 66,15 | 63,94 | 65,39 | 1,46% | 3.473.949,00 |
| 16.03.2026 | 64,56 | 65,84 | 64,15 | 64,45 | 1,58% | 3.692.832,00 |
| 13.03.2026 | 63,30 | 64,17 | 61,81 | 63,45 | 0,24% | 2.632.923,00 |
| 12.03.2026 | 62,83 | 64,48 | 61,43 | 63,30 | -0,15% | 4.627.173,00 |
| 11.03.2026 | 60,75 | 63,46 | 60,75 | 63,39 | 4,07% | 4.012.400,00 |
| 10.03.2026 | 61,42 | 62,95 | 60,68 | 60,91 | -0,68% | 2.880.540,00 |
| 09.03.2026 | 58,87 | 61,48 | 58,53 | 61,33 | 2,37% | 4.018.392,00 |
| 06.03.2026 | 61,15 | 61,87 | 59,54 | 59,91 | -5,67% | 2.982.420,00 |
| 05.03.2026 | 63,34 | 64,20 | 60,59 | 63,51 | -0,67% | 3.841.839,00 |
| 04.03.2026 | 64,08 | 64,84 | 63,20 | 63,94 | 1,36% | 2.134.753,00 |
| 03.03.2026 | 63,07 | 64,10 | 60,72 | 63,08 | -3,68% | 3.136.798,00 |
| 02.03.2026 | 61,37 | 65,58 | 61,03 | 65,49 | 3,92% | 3.543.910,00 |
| 27.02.2026 | 62,16 | 63,08 | 61,58 | 63,02 | -0,30% | 3.672.806,00 |
| 26.02.2026 | 65,90 | 66,07 | 62,60 | 63,21 | -3,75% | 2.924.440,00 |
| 25.02.2026 | 65,80 | 66,66 | 64,94 | 65,67 | 1,16% | 3.121.209,00 |
| 24.02.2026 | 63,92 | 65,88 | 63,58 | 64,92 | 2,56% | 3.211.102,00 |
| 23.02.2026 | 65,25 | 65,67 | 62,47 | 63,30 | -3,62% | 3.402.436,00 |
| 20.02.2026 | 64,56 | 67,71 | 64,51 | 65,68 | 0,88% | 4.125.623,00 |
| 19.02.2026 | 65,36 | 65,72 | 64,22 | 65,11 | -1,08% | 2.957.545,00 |
| 18.02.2026 | 64,34 | 66,93 | 63,62 | 65,82 | 2,17% | 3.819.901,00 |
| 17.02.2026 | 64,31 | 65,52 | 62,72 | 64,42 | 0,28% | 3.273.184,00 |
| 13.02.2026 | 63,12 | 64,80 | 61,54 | 64,24 | 2,62% | 4.208.399,00 |
| 12.02.2026 | 66,30 | 67,50 | 62,02 | 62,60 | -3,45% | 5.075.413,00 |
| 11.02.2026 | 65,23 | 66,41 | 63,55 | 64,84 | 0,86% | 3.843.649,00 |
| 10.02.2026 | 65,89 | 66,70 | 63,39 | 64,29 | -2,69% | 5.399.476,00 |
| 09.02.2026 | 63,85 | 66,78 | 63,03 | 66,07 | 3,27% | 3.250.401,00 |
| 06.02.2026 | 61,96 | 65,98 | 61,00 | 63,98 | 6,38% | 5.504.558,00 |
| 05.02.2026 | 59,01 | 60,34 | 57,74 | 60,15 | 2,24% | 6.506.337,00 |
| 04.02.2026 | 62,90 | 65,12 | 55,16 | 58,83 | -10,85% | 10.057.625,00 |
| 03.02.2026 | 65,16 | 66,19 | 62,86 | 65,99 | 2,03% | 6.518.811,00 |
| 02.02.2026 | 62,69 | 65,90 | 62,67 | 64,68 | 2,60% | 3.298.490,00 |
| 30.01.2026 | 65,00 | 66,64 | 62,34 | 63,04 | -3,71% | 3.793.319,00 |
| 29.01.2026 | 66,66 | 67,43 | 64,05 | 65,47 | -1,21% | 4.077.648,00 |
| 28.01.2026 | 65,55 | 66,89 | 64,76 | 66,27 | 1,80% | 2.663.852,00 |
| 27.01.2026 | 63,80 | 65,10 | 62,60 | 65,10 | 2,12% | 2.584.812,00 |
| 26.01.2026 | 63,76 | 64,78 | 63,01 | 63,75 | -0,04% | 2.751.000,00 |
| 23.01.2026 | 64,62 | 64,75 | 62,80 | 63,78 | -1,46% | 2.015.111,00 |
| 22.01.2026 | 67,65 | 67,93 | 63,25 | 64,72 | -2,82% | 2.976.012,00 |
| 21.01.2026 | 65,22 | 67,49 | 63,96 | 66,60 | 3,41% | 2.877.164,00 |
| 20.01.2026 | 62,70 | 67,10 | 62,56 | 64,41 | 1,62% | 4.328.686,00 |
| 19.01.2026 | 63,24 | 63,54 | 63,13 | 63,38 | -2,24% | - |
| 16.01.2026 | 66,92 | 67,04 | 64,62 | 64,83 | -2,64% | 2.549.880,00 |
| 15.01.2026 | 65,00 | 67,08 | 64,90 | 66,59 | 4,32% | 4.259.359,00 |
| 14.01.2026 | 65,65 | 66,19 | 63,12 | 63,83 | -0,68% | 3.606.964,00 |
| 13.01.2026 | 62,18 | 65,00 | 62,15 | 64,27 | 3,43% | 3.096.424,00 |
| 12.01.2026 | 61,02 | 62,46 | 60,74 | 62,14 | 1,04% | 2.770.707,00 |
| 09.01.2026 | 60,45 | 62,09 | 60,35 | 61,50 | 1,85% | 2.743.461,00 |
| 08.01.2026 | 61,38 | 61,38 | 59,13 | 60,38 | -1,60% | 4.286.394,00 |
| 07.01.2026 | 62,00 | 62,03 | 60,57 | 61,36 | -1,11% | 3.397.592,00 |
| 06.01.2026 | 61,75 | 62,14 | 58,95 | 62,05 | 0,49% | 2.908.259,00 |
| 05.01.2026 | 64,59 | 65,28 | 61,35 | 61,75 | -3,03% | 3.388.004,00 |
| 02.01.2026 | 61,44 | 63,72 | 61,39 | 63,68 | 5,40% | 2.652.104,00 |
| 31.12.2025 | 61,87 | 62,27 | 60,35 | 60,42 | -2,03% | 2.018.508,00 |
| 30.12.2025 | 62,75 | 62,79 | 61,56 | 61,67 | -1,42% | 1.614.401,00 |
| 29.12.2025 | 63,04 | 63,65 | 62,26 | 62,56 | -1,22% | 1.977.942,00 |
| 26.12.2025 | 63,77 | 63,83 | 63,02 | 63,33 | -0,35% | 1.534.805,00 |
| 24.12.2025 | 63,65 | 64,07 | 63,17 | 63,55 | -0,30% | 1.243.029,00 |
| 23.12.2025 | 63,32 | 64,10 | 62,80 | 63,74 | -0,06% | 3.023.934,00 |
| 22.12.2025 | 65,20 | 65,46 | 62,65 | 63,78 | -0,72% | 3.711.453,00 |