62,330$
4,58%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,36 | 62,81 | 60,36 | 62,34 | 4,60% | 134.741,00 |
| 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 |
| 04.08.2025 | 50,39 | 51,04 | 49,61 | 50,94 | 2,87% | 3.291.744,00 |
| 01.08.2025 | 48,70 | 50,03 | 48,29 | 49,52 | -0,68% | 3.800.806,00 |
| 31.07.2025 | 51,32 | 51,76 | 49,76 | 49,86 | -2,37% | 5.013.039,00 |
| 30.07.2025 | 51,89 | 52,66 | 50,91 | 51,07 | -1,41% | 4.322.266,00 |
| 29.07.2025 | 50,71 | 52,36 | 50,70 | 51,80 | 2,59% | 6.131.074,00 |
| 28.07.2025 | 50,18 | 50,73 | 49,91 | 50,49 | 1,00% | 3.256.931,00 |
| 25.07.2025 | 49,67 | 50,04 | 49,19 | 49,99 | 0,64% | 3.987.830,00 |
| 24.07.2025 | 50,53 | 51,70 | 48,95 | 49,67 | -7,68% | 8.666.412,00 |
| 23.07.2025 | 53,00 | 53,97 | 53,00 | 53,80 | 2,57% | 5.843.821,00 |
| 22.07.2025 | 53,24 | 53,48 | 51,40 | 52,45 | -1,58% | 4.623.419,00 |
| 21.07.2025 | 53,13 | 53,91 | 52,72 | 53,29 | 0,43% | 4.419.236,00 |
| 18.07.2025 | 53,29 | 53,75 | 52,90 | 53,06 | -0,23% | 3.853.146,00 |
| 17.07.2025 | 51,95 | 53,43 | 51,95 | 53,18 | 2,57% | 3.268.753,00 |
| 16.07.2025 | 51,54 | 51,91 | 50,89 | 51,85 | 0,56% | 3.174.324,00 |
| 15.07.2025 | 52,45 | 52,45 | 51,53 | 51,56 | -0,77% | 3.003.163,00 |
| 14.07.2025 | 52,05 | 52,47 | 51,60 | 51,96 | -0,44% | 2.652.891,00 |
| 11.07.2025 | 51,85 | 52,54 | 51,80 | 52,19 | 0,50% | 2.903.561,00 |
| 10.07.2025 | 52,19 | 52,20 | 51,06 | 51,93 | 0,48% | 4.336.371,00 |
| 09.07.2025 | 51,48 | 52,17 | 51,34 | 51,68 | 0,80% | 3.893.524,00 |
| 08.07.2025 | 51,73 | 52,00 | 50,83 | 51,27 | -0,37% | 3.365.738,00 |
| 07.07.2025 | 51,06 | 51,81 | 50,81 | 51,46 | -0,44% | 3.133.849,00 |
| 03.07.2025 | 50,72 | 52,17 | 50,72 | 51,69 | 1,81% | 2.764.362,00 |
| 02.07.2025 | 48,71 | 50,77 | 48,51 | 50,77 | 4,71% | 4.646.114,00 |
| 01.07.2025 | 49,63 | 49,95 | 48,16 | 48,49 | -2,82% | 5.247.201,00 |
| 30.06.2025 | 49,96 | 50,15 | 49,31 | 49,89 | 0,00% | 3.712.986,00 |
| 27.06.2025 | 50,46 | 50,62 | 49,38 | 49,89 | -0,40% | 31.082.311,00 |
| 26.06.2025 | 49,41 | 50,61 | 49,11 | 50,09 | 2,18% | 5.114.465,00 |
| 25.06.2025 | 48,38 | 49,44 | 48,09 | 49,02 | 2,32% | 4.232.592,00 |
| 24.06.2025 | 46,78 | 48,03 | 46,64 | 47,91 | 3,37% | 3.814.976,00 |
| 23.06.2025 | 45,59 | 46,48 | 45,31 | 46,35 | 0,70% | 2.758.367,00 |
| 20.06.2025 | 46,50 | 46,73 | 45,60 | 46,03 | -0,32% | 6.065.267,00 |
| 18.06.2025 | 45,33 | 46,90 | 45,33 | 46,18 | 2,01% | 5.224.171,00 |
| 17.06.2025 | 43,70 | 45,84 | 43,62 | 45,27 | 3,10% | 6.403.292,00 |
| 16.06.2025 | 43,36 | 44,21 | 43,15 | 43,91 | 1,81% | 3.015.586,00 |
| 13.06.2025 | 42,91 | 43,84 | 42,83 | 43,13 | -1,01% | 3.086.569,00 |
| 12.06.2025 | 43,18 | 44,10 | 43,05 | 43,57 | -0,16% | 4.150.986,00 |
| 11.06.2025 | 43,76 | 44,03 | 43,06 | 43,64 | -0,50% | 4.096.056,00 |
| 10.06.2025 | 44,22 | 44,27 | 43,09 | 43,86 | 0,32% | 3.686.378,00 |
| 09.06.2025 | 43,14 | 43,76 | 42,89 | 43,72 | 1,51% | 3.827.443,00 |
| 06.06.2025 | 43,00 | 43,35 | 42,60 | 43,07 | 1,20% | 2.356.314,00 |
| 05.06.2025 | 42,99 | 43,25 | 42,31 | 42,56 | -0,49% | 2.958.988,00 |
| 04.06.2025 | 43,38 | 43,40 | 42,56 | 42,77 | -1,04% | 2.612.007,00 |
| 03.06.2025 | 42,38 | 43,25 | 42,33 | 43,22 | 1,98% | 3.075.078,00 |
| 02.06.2025 | 42,22 | 42,44 | 41,43 | 42,38 | 0,19% | 2.588.590,00 |
| 30.05.2025 | 41,57 | 42,50 | 41,55 | 42,30 | 0,86% | 4.449.216,00 |
| 29.05.2025 | 42,61 | 42,70 | 41,54 | 41,94 | -0,33% | 3.584.687,00 |
| 28.05.2025 | 42,55 | 42,61 | 41,94 | 42,08 | -0,94% | 2.537.716,00 |
| 27.05.2025 | 42,01 | 42,61 | 41,70 | 42,48 | 2,41% | 4.001.740,00 |
| 23.05.2025 | 40,65 | 41,53 | 40,15 | 41,48 | 0,10% | 2.822.073,00 |