42,300€
-0,24%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,21 | 42,96 | 42,21 | 42,40 | 0,24% | 539,00 |
| 27.06.2025 | 43,28 | 43,28 | 42,30 | 42,30 | -1,63% | 184,00 |
| 26.06.2025 | 42,29 | 43,00 | 42,02 | 43,00 | 2,02% | 578,00 |
| 25.06.2025 | 41,80 | 42,15 | 41,76 | 42,15 | 5,30% | 293,00 |
| 24.06.2025 | 40,15 | 40,15 | 40,03 | 40,03 | 0,74% | 92,00 |
| 23.06.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -0,66% | 75,00 |
| 20.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,27% | 60,00 |
| 19.06.2025 | 40,13 | 40,17 | 39,74 | 39,89 | -0,94% | - |
| 18.06.2025 | 40,02 | 40,27 | 39,85 | 40,27 | 2,17% | 168,00 |
| 17.06.2025 | 38,87 | 39,42 | 38,86 | 39,42 | 4,54% | 308,00 |
| 16.06.2025 | 37,16 | 37,71 | 37,16 | 37,71 | 1,55% | 2,00 |
| 13.06.2025 | 37,61 | 37,61 | 37,13 | 37,13 | -2,06% | 90,00 |
| 12.06.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 0,26% | 404,00 |
| 11.06.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -1,27% | 5,00 |
| 10.06.2025 | 37,99 | 38,30 | 37,97 | 38,30 | 2,34% | 76,00 |
| 09.06.2025 | 37,94 | 37,95 | 37,42 | 37,42 | -1,08% | 14,00 |
| 06.06.2025 | 37,88 | 37,88 | 37,73 | 37,83 | 0,07% | 391,00 |
| 05.06.2025 | 37,25 | 37,81 | 36,50 | 37,81 | 1,02% | 1.694,00 |
| 04.06.2025 | 37,62 | 37,62 | 37,43 | 37,43 | 1,66% | 92,00 |
| 03.06.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,69% | 140,00 |
| 02.06.2025 | 36,68 | 37,21 | 36,39 | 37,07 | -0,25% | 1.918,00 |
| 30.05.2025 | 36,93 | 37,26 | 36,73 | 37,16 | 1,34% | - |
| 29.05.2025 | 36,67 | 36,67 | 36,67 | 36,67 | -1,42% | 135,00 |
| 28.05.2025 | 37,15 | 37,20 | 36,40 | 37,20 | -0,25% | 1.084,00 |
| 27.05.2025 | 36,84 | 37,42 | 36,84 | 37,30 | 0,26% | 1.638,00 |
| 26.05.2025 | 37,01 | 37,23 | 36,60 | 37,20 | 1,69% | 205,00 |
| 23.05.2025 | 36,89 | 36,89 | 36,17 | 36,58 | 1,64% | 403,00 |
| 22.05.2025 | 36,78 | 36,78 | 35,99 | 35,99 | -2,73% | 110,00 |
| 21.05.2025 | 37,44 | 37,44 | 37,00 | 37,00 | -1,27% | 451,00 |
| 20.05.2025 | 37,20 | 37,58 | 37,01 | 37,48 | 0,74% | 356,00 |
| 19.05.2025 | 37,05 | 37,51 | 36,95 | 37,20 | -1,04% | 5.072,00 |
| 16.05.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -0,19% | 30,00 |
| 15.05.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,33% | 1,00 |
| 14.05.2025 | 37,47 | 37,79 | 37,47 | 37,79 | 0,76% | 65,00 |
| 13.05.2025 | 37,20 | 37,50 | 37,20 | 37,50 | 1,68% | 894,00 |
| 12.05.2025 | 35,18 | 37,31 | 35,18 | 36,88 | 6,27% | - |
| 09.05.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,25% | 2,00 |
| 08.05.2025 | 33,76 | 35,15 | 33,76 | 35,15 | 14,29% | 190,00 |
| 07.05.2025 | 32,79 | 32,81 | 30,75 | 30,75 | -5,00% | 708,00 |
| 06.05.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -1,01% | 5,00 |
| 05.05.2025 | 32,00 | 32,79 | 32,00 | 32,70 | 4,09% | 111,00 |
| 02.05.2025 | 31,40 | 31,42 | 31,40 | 31,42 | 5,12% | 31,00 |
| 30.04.2025 | 30,36 | 30,36 | 29,89 | 29,89 | -2,95% | 203,00 |
| 29.04.2025 | 30,86 | 30,95 | 30,34 | 30,79 | -1,57% | - |
| 28.04.2025 | 30,90 | 31,29 | 30,90 | 31,29 | 1,34% | 60,00 |
| 25.04.2025 | 30,87 | 30,87 | 30,87 | 30,87 | 2,29% | 40,00 |
| 24.04.2025 | 29,08 | 30,18 | 29,08 | 30,18 | 4,05% | 573,00 |
| 23.04.2025 | 28,44 | 29,70 | 28,27 | 29,01 | 6,09% | 2.454,00 |
| 22.04.2025 | 26,96 | 27,34 | 26,96 | 27,34 | -1,39% | 12,00 |
| 17.04.2025 | 27,40 | 27,73 | 27,40 | 27,73 | 0,33% | 361,00 |
| 16.04.2025 | 26,99 | 27,68 | 26,83 | 27,64 | 1,15% | - |
| 15.04.2025 | 27,35 | 27,35 | 27,32 | 27,32 | 0,94% | 42,00 |
| 14.04.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 5,55% | 100,00 |
| 11.04.2025 | 26,39 | 26,41 | 25,17 | 25,64 | -2,70% | - |
| 10.04.2025 | 28,57 | 28,70 | 26,35 | 26,36 | -8,17% | - |
| 09.04.2025 | 24,37 | 28,70 | 24,37 | 28,70 | 7,55% | 485,00 |
| 08.04.2025 | 25,89 | 26,69 | 25,87 | 26,69 | 7,43% | 224,00 |
| 07.04.2025 | 22,34 | 24,84 | 22,34 | 24,84 | 7,67% | 246,00 |
| 04.04.2025 | 26,33 | 26,33 | 23,07 | 23,07 | -16,68% | 836,00 |
| 03.04.2025 | 29,72 | 29,72 | 27,69 | 27,69 | -10,10% | 346,00 |
| 02.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 160,00 |
| 01.04.2025 | 30,79 | 30,79 | 30,31 | 30,50 | 0,73% | 366,00 |
| 31.03.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -0,62% | 6,00 |
| 28.03.2025 | 31,60 | 31,60 | 30,47 | 30,47 | -5,25% | 275,00 |
| 27.03.2025 | 32,82 | 32,94 | 31,84 | 32,16 | -2,41% | - |
| 26.03.2025 | 33,41 | 33,41 | 32,96 | 32,96 | -3,89% | 380,00 |
| 25.03.2025 | 34,11 | 34,60 | 34,11 | 34,29 | -2,00% | 162,00 |
| 24.03.2025 | 34,26 | 34,99 | 34,24 | 34,99 | 4,51% | 550,00 |
| 21.03.2025 | 33,40 | 33,48 | 32,96 | 33,48 | -0,21% | 562,00 |
| 20.03.2025 | 33,60 | 33,60 | 33,55 | 33,55 | 2,15% | 490,00 |
| 19.03.2025 | 32,63 | 32,85 | 32,63 | 32,85 | 3,81% | 174,00 |
| 18.03.2025 | 31,88 | 32,04 | 31,64 | 31,64 | 1,09% | 116,00 |
| 17.03.2025 | 31,22 | 31,30 | 30,60 | 31,30 | -1,00% | 1.041,00 |
| 14.03.2025 | 31,23 | 31,91 | 31,12 | 31,62 | 1,07% | - |
| 13.03.2025 | 31,32 | 32,04 | 31,22 | 31,28 | -1,31% | - |
| 12.03.2025 | 31,29 | 31,70 | 31,29 | 31,70 | 2,01% | 208,00 |
| 11.03.2025 | 30,69 | 31,07 | 30,69 | 31,07 | 2,15% | 1.120,00 |
| 10.03.2025 | 31,57 | 31,57 | 30,42 | 30,42 | -0,44% | 375,00 |
| 07.03.2025 | 32,38 | 32,38 | 30,55 | 30,55 | -4,29% | 622,00 |
| 06.03.2025 | 32,83 | 32,83 | 31,92 | 31,92 | -3,78% | 101,00 |
| 05.03.2025 | 32,75 | 33,18 | 32,75 | 33,18 | -1,26% | 204,00 |
| 04.03.2025 | 34,18 | 34,66 | 32,41 | 33,60 | -2,61% | 531,00 |
| 03.03.2025 | 36,05 | 36,55 | 34,50 | 34,50 | -4,02% | 7.381,00 |
| 28.02.2025 | 36,16 | 36,16 | 35,77 | 35,95 | -5,20% | 169,00 |
| 27.02.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -1,10% | 61,00 |
| 26.02.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 4,71% | 1,00 |
| 25.02.2025 | 36,94 | 36,94 | 36,16 | 36,61 | -2,76% | 563,00 |
| 24.02.2025 | 39,05 | 39,05 | 37,65 | 37,65 | -0,92% | 58,00 |
| 21.02.2025 | 39,55 | 39,58 | 38,00 | 38,00 | -3,82% | 347,00 |
| 20.02.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -3,26% | 114,00 |
| 19.02.2025 | 40,47 | 40,84 | 40,46 | 40,84 | -0,61% | 212,00 |
| 18.02.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,32% | 12,00 |
| 17.02.2025 | 40,96 | 40,96 | 40,39 | 40,96 | 2,17% | 122,00 |
| 14.02.2025 | 40,18 | 40,18 | 40,09 | 40,09 | -0,50% | 64,00 |
| 13.02.2025 | 41,76 | 41,76 | 40,29 | 40,29 | -2,33% | 120,00 |
| 12.02.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,33% | 318,00 |
| 11.02.2025 | 41,73 | 41,73 | 41,12 | 41,12 | -2,17% | 95,00 |
| 10.02.2025 | 41,76 | 42,46 | 41,48 | 42,03 | 0,31% | 432,00 |
| 07.02.2025 | 42,84 | 43,00 | 41,90 | 41,90 | -1,46% | 317,00 |
| 06.02.2025 | 42,08 | 42,55 | 42,08 | 42,52 | 2,13% | 19,00 |