63,570$
-0,27%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2025 | 63,23 | 65,30 | 63,11 | 64,24 | 1,90% | 16.005.780,00 |
| 18.12.2025 | 64,24 | 65,20 | 62,63 | 63,04 | 0,30% | 10.463.920,00 |
| 17.12.2025 | 65,95 | 67,07 | 62,48 | 62,85 | -3,31% | 11.377.271,00 |
| 16.12.2025 | 67,27 | 67,78 | 64,65 | 65,00 | -4,14% | 11.931.164,00 |
| 15.12.2025 | 69,40 | 70,18 | 67,54 | 67,81 | -1,44% | 11.194.518,00 |
| 12.12.2025 | 71,34 | 71,73 | 67,50 | 68,80 | -3,11% | 6.871.621,00 |
| 11.12.2025 | 71,97 | 72,08 | 69,38 | 71,01 | -1,50% | 6.104.851,00 |
| 10.12.2025 | 68,23 | 72,22 | 67,09 | 72,09 | 5,24% | 7.164.471,00 |
| 09.12.2025 | 67,35 | 70,37 | 66,61 | 68,50 | 1,42% | 8.708.472,00 |
| 08.12.2025 | 65,83 | 69,25 | 65,34 | 67,54 | 8,22% | 13.046.916,00 |
| 05.12.2025 | 61,37 | 62,72 | 61,25 | 62,41 | 1,99% | 4.751.439,00 |
| 04.12.2025 | 58,77 | 61,98 | 58,50 | 61,19 | 4,12% | 4.044.056,00 |
| 03.12.2025 | 57,51 | 59,09 | 56,76 | 58,77 | 2,35% | 2.998.424,00 |
| 02.12.2025 | 57,31 | 57,93 | 56,17 | 57,42 | 1,54% | 4.260.327,00 |
| 01.12.2025 | 58,42 | 58,94 | 56,48 | 56,55 | -4,33% | 5.092.536,00 |
| 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% | 26.701.811,00 |
| 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 | -6,52% | 3.881.910,00 |
| 19.11.2025 | 57,68 | 59,43 | 57,66 | 58,30 | 1,27% | 2.984.864,00 |
| 18.11.2025 | 57,92 | 58,73 | 57,34 | 57,57 | -2,01% | 5.945.783,00 |
| 17.11.2025 | 59,90 | 60,71 | 58,12 | 58,75 | -2,07% | 2.169.135,00 |
| 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% | 3.343.740,00 |
| 12.11.2025 | 62,14 | 64,05 | 62,14 | 62,89 | 2,23% | 2.964.501,00 |
| 11.11.2025 | 63,48 | 63,58 | 61,47 | 61,52 | -3,33% | 3.633.128,00 |
| 10.11.2025 | 64,30 | 64,98 | 63,16 | 63,64 | 1,60% | 2.788.974,00 |
| 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% | 3.754.638,00 |
| 05.11.2025 | 62,35 | 65,44 | 62,21 | 65,26 | 5,58% | 4.873.959,00 |
| 04.11.2025 | 62,57 | 63,33 | 61,50 | 61,81 | -3,27% | 3.491.172,00 |
| 03.11.2025 | 63,40 | 64,13 | 62,52 | 63,90 | 2,21% | 4.957.455,00 |
| 31.10.2025 | 64,80 | 65,29 | 61,87 | 62,52 | -2,23% | 4.988.318,00 |
| 30.10.2025 | 65,78 | 66,89 | 63,25 | 63,95 | -3,26% | 4.522.864,00 |
| 29.10.2025 | 59,49 | 67,00 | 58,95 | 66,10 | 2,86% | 6.977.766,00 |
| 28.10.2025 | 65,51 | 65,95 | 63,23 | 64,26 | -0,62% | 5.177.170,00 |
| 27.10.2025 | 65,52 | 65,88 | 64,32 | 64,66 | 0,59% | 4.341.542,00 |
| 24.10.2025 | 64,94 | 65,59 | 64,11 | 64,28 | 0,61% | 4.843.801,00 |
| 23.10.2025 | 61,72 | 64,52 | 61,72 | 63,89 | 4,17% | 2.805.855,00 |
| 22.10.2025 | 62,80 | 63,69 | 60,08 | 61,33 | -1,59% | 6.303.890,00 |
| 21.10.2025 | 62,54 | 63,02 | 61,91 | 62,32 | -0,69% | 3.425.344,00 |
| 20.10.2025 | 63,02 | 63,19 | 62,08 | 62,75 | 0,98% | 2.600.286,00 |
| 17.10.2025 | 62,99 | 63,94 | 61,52 | 62,14 | -1,89% | 3.447.003,00 |
| 16.10.2025 | 63,75 | 64,29 | 62,42 | 63,34 | -0,46% | 3.003.660,00 |
| 15.10.2025 | 60,43 | 63,65 | 60,35 | 63,63 | 6,76% | 4.648.087,00 |
| 14.10.2025 | 57,63 | 60,49 | 57,23 | 59,60 | 1,31% | 3.123.827,00 |
| 13.10.2025 | 58,44 | 58,93 | 57,56 | 58,83 | 3,96% | 2.130.217,00 |
| 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% | 3.433.911,00 |
| 08.10.2025 | 57,46 | 60,05 | 57,20 | 59,84 | 4,52% | 3.660.915,00 |
| 07.10.2025 | 57,94 | 58,59 | 55,89 | 57,25 | -0,05% | 3.267.087,00 |
| 06.10.2025 | 57,72 | 58,33 | 56,79 | 57,28 | 2,09% | 3.660.432,00 |
| 03.10.2025 | 58,46 | 58,66 | 55,85 | 56,11 | -3,41% | 485.087,00 |
| 02.10.2025 | 58,82 | 59,33 | 57,63 | 58,09 | 0,14% | 2.271.411,00 |
| 01.10.2025 | 57,25 | 58,36 | 56,90 | 58,01 | 0,07% | 2.935.636,00 |
| 30.09.2025 | 57,45 | 58,05 | 57,13 | 57,97 | 0,73% | 2.953.809,00 |
| 29.09.2025 | 57,71 | 58,25 | 57,23 | 57,55 | 1,23% | 3.041.121,00 |
| 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% | 5.072.912,00 |
| 24.09.2025 | 59,62 | 59,62 | 57,25 | 57,58 | -2,95% | 4.550.190,00 |
| 23.09.2025 | 59,06 | 59,76 | 58,90 | 59,33 | 0,54% | 3.818.760,00 |
| 22.09.2025 | 58,35 | 59,20 | 58,26 | 59,01 | 0,61% | 3.139.734,00 |
| 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 | 2,98% | 3.164.441,00 |
| 17.09.2025 | 57,20 | 57,20 | 55,35 | 56,45 | -1,31% | 3.413.650,00 |
| 16.09.2025 | 57,94 | 57,94 | 56,69 | 57,20 | -0,97% | 3.102.603,00 |
| 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% | 3.641.059,00 |
| 03.09.2025 | 53,95 | 54,19 | 53,48 | 53,68 | 0,06% | 3.547.862,00 |
| 02.09.2025 | 52,45 | 53,68 | 51,76 | 53,65 | 0,06% | 3.130.975,00 |
| 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% | 3.353.017,00 |
| 27.08.2025 | 53,48 | 54,18 | 53,30 | 53,73 | 0,47% | 3.975.093,00 |
| 26.08.2025 | 53,07 | 54,14 | 53,01 | 53,48 | 0,94% | 4.037.194,00 |
| 25.08.2025 | 51,89 | 53,52 | 51,77 | 52,98 | 2,04% | 3.959.467,00 |
| 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% | 2.559.639,00 |
| 20.08.2025 | 49,68 | 49,74 | 47,83 | 49,10 | -1,35% | 3.237.382,00 |
| 19.08.2025 | 52,52 | 52,97 | 49,44 | 49,77 | 0,00% | 5.243.972,00 |
| 18.08.2025 | 48,98 | 49,92 | 48,98 | 49,77 | 1,57% | 2.979.604,00 |
| 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% | 3.077.910,00 |
| 13.08.2025 | 52,05 | 52,37 | 49,70 | 50,35 | -2,87% | 3.599.649,00 |
| 12.08.2025 | 50,66 | 51,88 | 50,60 | 51,84 | 3,37% | 2.095.679,00 |
| 11.08.2025 | 50,42 | 51,20 | 50,03 | 50,15 | -0,38% | 2.600.856,00 |
| 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% | 4.928.035,00 |
| 06.08.2025 | 50,54 | 50,66 | 49,67 | 49,86 | -1,35% | 3.668.280,00 |
| 05.08.2025 | 51,26 | 51,75 | 49,89 | 50,54 | -0,79% | 2.610.766,00 |