28,900€
-1,37%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,80 | 29,80 | 28,40 | 28,80 | -1,71% | - |
| 24.04.2025 | 30,80 | 31,20 | 28,60 | 29,30 | -5,48% | - |
| 23.04.2025 | 31,90 | 33,00 | 31,00 | 31,00 | -1,90% | - |
| 22.04.2025 | 28,60 | 31,90 | 27,20 | 31,60 | 10,49% | 35,00 |
| 17.04.2025 | 27,70 | 29,40 | 27,20 | 28,60 | 3,25% | - |
| 16.04.2025 | 28,40 | 29,50 | 27,50 | 27,70 | -4,15% | - |
| 15.04.2025 | 28,90 | 29,80 | 28,70 | 28,90 | 0,00% | - |
| 14.04.2025 | 30,60 | 31,60 | 28,30 | 28,90 | -4,93% | - |
| 11.04.2025 | 30,10 | 31,50 | 29,10 | 30,40 | 0,33% | - |
| 10.04.2025 | 32,70 | 32,80 | 29,70 | 30,30 | -7,34% | - |
| 09.04.2025 | 30,10 | 33,90 | 30,00 | 32,70 | 6,17% | - |
| 08.04.2025 | 31,10 | 32,60 | 30,30 | 30,80 | 0,00% | - |
| 07.04.2025 | 30,10 | 33,20 | 29,50 | 30,80 | -2,25% | - |
| 04.04.2025 | 30,76 | 31,59 | 27,40 | 31,51 | 2,36% | - |
| 03.04.2025 | 33,72 | 33,75 | 30,00 | 30,78 | -11,23% | - |
| 02.04.2025 | 34,37 | 34,80 | 33,91 | 34,67 | 0,27% | - |
| 01.04.2025 | 33,72 | 35,08 | 33,35 | 34,58 | 2,17% | - |
| 31.03.2025 | 34,28 | 34,54 | 32,96 | 33,84 | -1,79% | - |
| 28.03.2025 | 35,46 | 35,66 | 34,37 | 34,46 | -2,68% | - |
| 27.03.2025 | 35,60 | 35,65 | 34,80 | 35,41 | -0,34% | - |
| 26.03.2025 | 35,79 | 36,00 | 35,22 | 35,53 | -1,14% | - |
| 25.03.2025 | 36,42 | 36,57 | 35,76 | 35,94 | -1,51% | - |
| 24.03.2025 | 35,36 | 36,49 | 35,23 | 36,49 | 3,49% | - |
| 21.03.2025 | 35,88 | 36,91 | 34,91 | 35,26 | -1,51% | - |
| 20.03.2025 | 36,30 | 36,96 | 35,57 | 35,80 | -1,19% | - |
| 19.03.2025 | 35,34 | 36,28 | 35,15 | 36,23 | 2,87% | - |
| 18.03.2025 | 35,46 | 35,65 | 34,28 | 35,22 | -0,82% | - |
| 17.03.2025 | 35,66 | 35,97 | 35,19 | 35,51 | -0,56% | - |
| 14.03.2025 | 36,24 | 36,73 | 35,68 | 35,71 | -1,41% | - |
| 13.03.2025 | 36,65 | 38,59 | 35,73 | 36,22 | 0,54% | - |
| 12.03.2025 | 37,39 | 38,16 | 35,84 | 36,03 | -2,52% | - |
| 11.03.2025 | 36,14 | 37,63 | 34,32 | 36,96 | 2,53% | - |
| 10.03.2025 | 37,81 | 38,57 | 35,73 | 36,05 | -4,76% | - |
| 07.03.2025 | 37,92 | 39,29 | 36,95 | 37,85 | -0,51% | - |
| 06.03.2025 | 38,82 | 38,99 | 37,42 | 38,04 | -2,02% | - |
| 05.03.2025 | 39,80 | 40,21 | 38,27 | 38,82 | -3,05% | - |
| 04.03.2025 | 41,03 | 41,11 | 37,28 | 40,05 | -2,48% | - |
| 03.03.2025 | 43,27 | 43,90 | 40,82 | 41,06 | -5,65% | 32,00 |
| 28.02.2025 | 43,76 | 45,21 | 42,84 | 43,52 | -0,13% | - |
| 27.02.2025 | 44,64 | 46,56 | 43,30 | 43,58 | -1,81% | - |
| 26.02.2025 | 44,58 | 46,14 | 43,52 | 44,38 | -0,17% | - |
| 25.02.2025 | 43,38 | 45,24 | 43,27 | 44,46 | 2,14% | - |
| 24.02.2025 | 44,10 | 45,18 | 43,28 | 43,52 | -1,44% | - |
| 21.02.2025 | 45,97 | 46,33 | 43,62 | 44,16 | -3,91% | - |
| 20.02.2025 | 47,02 | 47,02 | 45,50 | 45,96 | -2,23% | - |
| 19.02.2025 | 47,79 | 47,95 | 46,57 | 47,01 | -1,72% | - |
| 18.02.2025 | 49,50 | 51,91 | 47,80 | 47,83 | -3,19% | - |
| 17.02.2025 | 49,33 | 49,45 | 49,31 | 49,41 | -0,11% | - |
| 14.02.2025 | 51,08 | 52,99 | 48,47 | 49,46 | -3,30% | - |
| 13.02.2025 | 50,19 | 51,42 | 50,10 | 51,15 | 1,56% | - |
| 12.02.2025 | 52,50 | 55,10 | 50,32 | 50,37 | -3,64% | - |
| 11.02.2025 | 48,70 | 52,80 | 48,08 | 52,27 | 6,45% | - |
| 10.02.2025 | 50,93 | 53,61 | 48,03 | 49,10 | -3,48% | - |
| 07.02.2025 | 54,44 | 54,59 | 49,83 | 50,88 | -6,57% | - |
| 06.02.2025 | 57,32 | 59,41 | 53,90 | 54,45 | -4,90% | - |
| 05.02.2025 | 60,71 | 60,72 | 54,71 | 57,26 | -5,71% | - |
| 04.02.2025 | 49,62 | 61,77 | 24,23 | 60,73 | 30,40% | - |
| 03.02.2025 | 48,11 | 48,34 | 45,10 | 46,57 | -2,50% | - |
| 31.01.2025 | 49,61 | 52,32 | 47,15 | 47,76 | -3,87% | - |
| 30.01.2025 | 48,64 | 50,91 | 47,85 | 49,69 | 2,39% | - |
| 29.01.2025 | 47,68 | 49,37 | 45,75 | 48,53 | 1,98% | - |
| 28.01.2025 | 46,49 | 48,08 | 45,88 | 47,59 | 2,65% | - |
| 27.01.2025 | 47,68 | 48,06 | 46,14 | 46,36 | -2,62% | - |
| 24.01.2025 | 48,76 | 48,89 | 47,51 | 47,61 | -2,90% | - |
| 23.01.2025 | 49,52 | 50,88 | 49,03 | 49,03 | -1,21% | - |
| 22.01.2025 | 49,74 | 50,87 | 49,39 | 49,63 | -0,37% | - |
| 21.01.2025 | 48,72 | 50,56 | 48,38 | 49,81 | 2,73% | - |
| 20.01.2025 | 49,02 | 49,18 | 48,49 | 48,49 | -2,00% | - |
| 17.01.2025 | 49,38 | 49,59 | 48,73 | 49,48 | 0,26% | - |
| 16.01.2025 | 49,81 | 50,97 | 48,11 | 49,35 | -0,78% | - |
| 15.01.2025 | 47,43 | 50,05 | 47,23 | 49,74 | 4,51% | - |
| 14.01.2025 | 48,31 | 49,52 | 47,31 | 47,60 | -1,81% | - |
| 13.01.2025 | 48,45 | 48,60 | 46,36 | 48,47 | -0,64% | - |
| 10.01.2025 | 50,19 | 50,19 | 48,78 | 48,78 | -3,26% | - |