42,030$
0,19%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 41,68 | 42,07 | 41,46 | 42,02 | 0,17% | 2.713.481,00 |
| 15.05.2025 | 41,55 | 42,07 | 41,32 | 41,95 | -0,26% | 2.913.822,00 |
| 14.05.2025 | 41,85 | 42,49 | 41,76 | 42,06 | 0,50% | 3.627.615,00 |
| 13.05.2025 | 41,04 | 42,34 | 41,00 | 41,85 | 2,37% | 4.983.453,00 |
| 12.05.2025 | 40,01 | 41,50 | 39,82 | 40,88 | 6,24% | 8.568.068,00 |
| 09.05.2025 | 38,78 | 39,28 | 38,30 | 38,48 | -0,10% | 3.689.306,00 |
| 08.05.2025 | 38,48 | 39,39 | 37,93 | 38,52 | 1,50% | 5.215.192,00 |
| 07.05.2025 | 36,82 | 38,55 | 34,94 | 37,95 | 3,21% | 8.514.564,00 |
| 06.05.2025 | 36,15 | 36,98 | 35,77 | 36,77 | 0,49% | 5.216.639,00 |
| 05.05.2025 | 36,42 | 37,25 | 36,22 | 36,59 | -0,39% | 3.597.646,00 |
| 02.05.2025 | 36,10 | 36,99 | 35,75 | 36,74 | 3,92% | 3.247.769,00 |
| 01.05.2025 | 35,18 | 36,09 | 35,08 | 35,35 | 3,03% | 3.962.780,00 |
| 30.04.2025 | 33,78 | 34,45 | 33,35 | 34,31 | -1,63% | 4.287.968,00 |
| 29.04.2025 | 35,34 | 35,82 | 34,62 | 34,88 | -0,60% | 3.307.327,00 |
| 28.04.2025 | 35,36 | 35,71 | 34,44 | 35,09 | -0,37% | 4.334.186,00 |
| 25.04.2025 | 34,38 | 35,82 | 34,34 | 35,22 | 1,62% | 4.126.487,00 |
| 24.04.2025 | 33,02 | 35,00 | 32,94 | 34,66 | 5,19% | 3.793.125,00 |
| 23.04.2025 | 32,96 | 34,24 | 32,70 | 32,95 | 5,37% | 3.763.214,00 |
| 22.04.2025 | 31,11 | 31,65 | 30,95 | 31,27 | 2,42% | 2.659.377,00 |
| 21.04.2025 | 31,28 | 31,58 | 30,05 | 30,53 | -3,20% | 2.240.169,00 |
| 17.04.2025 | 31,00 | 31,89 | 30,84 | 31,54 | 1,97% | 4.606.797,00 |
| 16.04.2025 | 30,52 | 31,44 | 30,25 | 30,93 | -1,40% | 2.599.459,00 |
| 15.04.2025 | 30,40 | 31,69 | 30,40 | 31,37 | 2,35% | 2.632.015,00 |
| 14.04.2025 | 30,90 | 31,27 | 30,20 | 30,65 | 3,58% | 3.514.854,00 |
| 11.04.2025 | 29,06 | 29,91 | 28,62 | 29,59 | 0,48% | 3.829.468,00 |
| 10.04.2025 | 29,79 | 30,48 | 28,50 | 29,45 | -6,72% | 4.386.059,00 |
| 09.04.2025 | 27,68 | 32,72 | 27,45 | 31,57 | 13,56% | 7.638.115,00 |
| 08.04.2025 | 29,40 | 30,20 | 27,14 | 27,80 | -0,89% | 5.717.713,00 |
| 07.04.2025 | 25,28 | 28,34 | 25,11 | 28,05 | 5,13% | 6.950.369,00 |
| 04.04.2025 | 27,57 | 27,91 | 25,11 | 26,68 | -9,00% | 13.280.942,00 |
| 03.04.2025 | 31,46 | 31,72 | 29,27 | 29,32 | -13,93% | 7.148.280,00 |
| 02.04.2025 | 32,72 | 34,41 | 32,44 | 34,07 | 2,11% | 2.298.630,00 |
| 01.04.2025 | 32,83 | 33,63 | 32,42 | 33,36 | 0,91% | 2.029.528,00 |
| 31.03.2025 | 32,35 | 33,17 | 32,07 | 33,06 | -0,36% | 3.051.560,00 |
| 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% | 2.857.298,00 |
| 26.03.2025 | 36,75 | 36,91 | 35,10 | 35,37 | -3,89% | 2.319.688,00 |
| 25.03.2025 | 37,21 | 37,35 | 36,49 | 36,80 | -1,66% | 1.980.143,00 |
| 24.03.2025 | 37,38 | 37,76 | 36,97 | 37,42 | 2,80% | 2.288.211,00 |
| 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% | 2.384.436,00 |
| 19.03.2025 | 34,96 | 36,26 | 34,78 | 35,95 | 3,33% | 2.146.175,00 |
| 18.03.2025 | 34,98 | 35,19 | 34,48 | 34,79 | -1,25% | 2.394.002,00 |
| 17.03.2025 | 34,50 | 35,60 | 34,50 | 35,23 | 2,15% | 2.338.357,00 |
| 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% | 3.603.396,00 |
| 12.03.2025 | 34,93 | 35,59 | 34,07 | 34,30 | 1,69% | 5.779.502,00 |
| 11.03.2025 | 32,90 | 34,29 | 32,77 | 33,73 | 2,46% | 4.375.098,00 |
| 10.03.2025 | 33,94 | 34,06 | 32,42 | 32,92 | -5,13% | 4.945.330,00 |
| 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% | 5.434.131,00 |
| 05.03.2025 | 35,37 | 36,67 | 34,96 | 35,99 | 2,80% | 4.854.788,00 |
| 04.03.2025 | 35,35 | 35,82 | 33,89 | 35,01 | -2,88% | 5.557.281,00 |
| 03.03.2025 | 38,22 | 38,44 | 35,80 | 36,05 | -4,86% | 3.423.578,00 |
| 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% | 3.995.449,00 |
| 26.02.2025 | 39,18 | 40,53 | 39,09 | 39,76 | 3,09% | 2.797.009,00 |
| 25.02.2025 | 38,96 | 39,45 | 38,03 | 38,57 | -1,15% | 3.495.447,00 |
| 24.02.2025 | 40,40 | 40,74 | 38,98 | 39,02 | -3,32% | 3.519.599,00 |
| 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% | 2.544.192,00 |
| 19.02.2025 | 42,35 | 42,90 | 42,21 | 42,45 | -0,35% | 2.209.446,00 |
| 18.02.2025 | 42,89 | 42,90 | 42,09 | 42,60 | 0,21% | 2.628.439,00 |
| 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% | 2.660.358,00 |
| 12.02.2025 | 42,19 | 43,31 | 42,10 | 43,01 | 0,54% | 1.937.973,00 |
| 11.02.2025 | 42,91 | 43,36 | 42,47 | 42,78 | -0,56% | 2.780.205,00 |
| 10.02.2025 | 43,25 | 43,67 | 42,77 | 43,02 | -0,32% | 3.209.803,00 |
| 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% | 5.155.788,00 |
| 05.02.2025 | 42,39 | 43,57 | 42,30 | 43,18 | 3,01% | 3.569.205,00 |
| 04.02.2025 | 40,93 | 42,10 | 40,60 | 41,92 | 3,51% | 4.369.772,00 |
| 03.02.2025 | 39,65 | 40,81 | 39,10 | 40,50 | -2,76% | 3.652.497,00 |
| 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% | 4.068.699,00 |
| 29.01.2025 | 42,28 | 42,28 | 39,93 | 41,51 | 2,27% | 6.775.367,00 |
| 28.01.2025 | 39,44 | 40,69 | 38,42 | 40,59 | 4,48% | 6.783.214,00 |
| 27.01.2025 | 41,77 | 41,80 | 38,63 | 38,85 | -12,24% | 8.093.729,00 |
| 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% | 3.046.903,00 |
| 22.01.2025 | 44,55 | 45,10 | 44,41 | 44,46 | 0,43% | 4.040.902,00 |
| 21.01.2025 | 43,00 | 44,66 | 42,80 | 44,27 | 3,63% | 2.987.269,00 |
| 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% | 2.897.013,00 |
| 15.01.2025 | 41,26 | 42,13 | 40,70 | 41,92 | 4,33% | 3.760.849,00 |
| 14.01.2025 | 39,77 | 40,46 | 39,64 | 40,18 | 1,67% | 2.130.506,00 |
| 13.01.2025 | 39,61 | 39,78 | 38,88 | 39,52 | -1,72% | 3.454.313,00 |
| 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% | 4.633.009,00 |
| 06.01.2025 | 40,67 | 41,11 | 40,18 | 40,49 | 1,07% | 2.550.342,00 |
| 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% | 1.815.603,00 |
| 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% | 1.716.709,00 |
| 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% | 2.441.729,00 |
| 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% | 2.566.044,00 |
| 20.12.2024 | 37,45 | 39,32 | 37,19 | 38,64 | 2,63% | 8.535.825,00 |