42,108€
1,15%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 41,65 | 42,45 | 41,60 | 42,31 | 1,63% | - |
| 05.02.2025 | 39,67 | 41,63 | 39,67 | 41,63 | 4,69% | 390,00 |
| 04.02.2025 | 38,85 | 39,82 | 38,85 | 39,77 | 1,53% | 497,00 |
| 03.02.2025 | 39,46 | 40,27 | 38,71 | 39,17 | -3,30% | 224,00 |
| 31.01.2025 | 40,57 | 40,57 | 40,50 | 40,50 | -0,05% | 65,00 |
| 30.01.2025 | 40,44 | 40,90 | 39,71 | 40,52 | 2,58% | 78,00 |
| 29.01.2025 | 40,03 | 42,43 | 39,19 | 39,50 | 3,62% | 642,00 |
| 28.01.2025 | 37,70 | 38,12 | 37,10 | 38,12 | 3,73% | 1.684,00 |
| 27.01.2025 | 41,64 | 41,64 | 36,75 | 36,75 | -13,08% | 4.169,00 |
| 24.01.2025 | 42,11 | 42,30 | 41,42 | 42,28 | 0,23% | 742,00 |
| 23.01.2025 | 42,51 | 42,51 | 41,80 | 42,19 | -2,34% | 505,00 |
| 22.01.2025 | 42,99 | 43,55 | 42,99 | 43,20 | 1,47% | 2.577,00 |
| 21.01.2025 | 42,18 | 42,57 | 41,70 | 42,57 | 1,81% | 769,00 |
| 20.01.2025 | 41,73 | 41,82 | 41,12 | 41,82 | 0,81% | 322,00 |
| 17.01.2025 | 40,96 | 41,65 | 40,96 | 41,48 | -0,42% | 363,00 |
| 16.01.2025 | 40,00 | 41,73 | 40,00 | 41,66 | 7,19% | 964,00 |
| 15.01.2025 | 39,33 | 39,53 | 38,86 | 38,86 | -1,01% | 194,00 |
| 14.01.2025 | 38,52 | 39,38 | 38,52 | 39,26 | 1,49% | 567,00 |
| 13.01.2025 | 39,34 | 39,40 | 38,30 | 38,68 | -0,87% | 7.957,00 |
| 10.01.2025 | 39,62 | 39,82 | 38,57 | 39,02 | -2,19% | - |
| 09.01.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,24% | 23,00 |
| 08.01.2025 | 39,64 | 39,99 | 39,61 | 39,99 | 0,34% | 30,00 |
| 07.01.2025 | 39,13 | 41,00 | 38,69 | 39,86 | 0,56% | 177,00 |
| 06.01.2025 | 39,19 | 39,64 | 38,87 | 39,64 | 3,43% | 72,00 |
| 03.01.2025 | 37,73 | 38,42 | 37,60 | 38,32 | 1,15% | - |
| 02.01.2025 | 37,46 | 37,89 | 37,42 | 37,89 | 0,93% | 94,00 |
| 30.12.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,32% | 20,00 |
| 27.12.2024 | 37,61 | 37,61 | 37,27 | 37,42 | 0,08% | 151,00 |
| 23.12.2024 | 37,52 | 37,52 | 36,87 | 37,39 | -0,44% | 368,00 |
| 20.12.2024 | 35,51 | 37,55 | 35,51 | 37,55 | 2,36% | 345,00 |
| 19.12.2024 | 36,62 | 37,32 | 36,27 | 36,69 | -1,04% | - |
| 18.12.2024 | 37,63 | 38,18 | 37,07 | 37,07 | 4,66% | 1.001,00 |
| 17.12.2024 | 35,80 | 35,80 | 35,42 | 35,42 | -4,09% | 232,00 |
| 16.12.2024 | 36,26 | 36,93 | 36,26 | 36,93 | 1,48% | 131,00 |
| 13.12.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -0,16% | 166,00 |
| 12.12.2024 | 36,28 | 36,56 | 36,15 | 36,45 | 1,14% | - |
| 11.12.2024 | 35,89 | 36,44 | 35,89 | 36,04 | -0,22% | 120,00 |
| 10.12.2024 | 35,87 | 36,12 | 35,87 | 36,12 | 0,49% | 31,00 |
| 09.12.2024 | 36,96 | 36,96 | 35,94 | 35,94 | -2,52% | 217,00 |
| 06.12.2024 | 36,72 | 36,87 | 36,71 | 36,87 | -0,45% | 462,00 |
| 05.12.2024 | 37,18 | 37,18 | 37,04 | 37,04 | -0,62% | 305,00 |
| 04.12.2024 | 36,69 | 37,37 | 36,69 | 37,27 | 1,47% | 422,00 |
| 03.12.2024 | 37,13 | 37,14 | 36,72 | 36,73 | -1,74% | 2.074,00 |
| 02.12.2024 | 36,77 | 37,70 | 36,72 | 37,38 | 2,34% | 1.080,00 |
| 29.11.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,15% | 100,00 |
| 28.11.2024 | 36,95 | 37,00 | 36,87 | 36,95 | -0,87% | - |
| 27.11.2024 | 38,11 | 38,11 | 37,27 | 37,27 | -2,42% | 78,00 |
| 26.11.2024 | 39,56 | 39,56 | 38,20 | 38,20 | -3,62% | 141,00 |
| 25.11.2024 | 39,70 | 40,19 | 39,33 | 39,63 | -0,48% | 181,00 |
| 22.11.2024 | 39,41 | 39,82 | 39,41 | 39,82 | 0,98% | 357,00 |
| 21.11.2024 | 37,72 | 39,45 | 37,61 | 39,44 | 4,13% | - |
| 20.11.2024 | 38,01 | 38,01 | 37,87 | 37,87 | 6,44% | 675,00 |
| 19.11.2024 | 35,32 | 35,58 | 34,75 | 35,58 | -0,50% | 291,00 |
| 18.11.2024 | 35,22 | 35,76 | 35,22 | 35,76 | 2,07% | 11,00 |
| 15.11.2024 | 35,11 | 35,55 | 35,04 | 35,04 | -2,01% | 86,00 |
| 14.11.2024 | 36,13 | 36,13 | 35,76 | 35,76 | -0,90% | 72,00 |
| 13.11.2024 | 35,96 | 36,08 | 35,81 | 36,08 | -2,22% | 29,00 |
| 12.11.2024 | 36,46 | 36,90 | 36,46 | 36,90 | 0,27% | 276,00 |
| 11.11.2024 | 37,93 | 38,03 | 36,80 | 36,80 | -2,13% | 930,00 |
| 08.11.2024 | 37,39 | 37,60 | 37,39 | 37,60 | 3,92% | 27,00 |
| 07.11.2024 | 36,58 | 36,58 | 36,03 | 36,18 | 0,40% | 59,00 |
| 06.11.2024 | 34,01 | 36,27 | 34,01 | 36,04 | 9,50% | 1.346,00 |
| 05.11.2024 | 32,67 | 32,91 | 32,40 | 32,91 | 0,15% | 92,00 |
| 04.11.2024 | 32,43 | 32,93 | 32,30 | 32,86 | 0,87% | 562,00 |
| 01.11.2024 | 32,36 | 32,58 | 31,73 | 32,58 | 1,13% | 52,00 |
| 31.10.2024 | 32,19 | 32,56 | 31,71 | 32,21 | -5,29% | 837,00 |
| 30.10.2024 | 32,32 | 34,01 | 29,50 | 34,01 | 4,94% | 562,00 |
| 29.10.2024 | 32,31 | 32,83 | 32,31 | 32,41 | -1,11% | 73,00 |
| 28.10.2024 | 33,01 | 33,01 | 32,78 | 32,78 | -0,24% | 172,00 |
| 25.10.2024 | 32,62 | 32,86 | 32,59 | 32,86 | 2,35% | 164,00 |
| 24.10.2024 | 32,11 | 32,11 | 32,09 | 32,10 | 2,34% | 235,00 |
| 23.10.2024 | 31,70 | 31,70 | 31,37 | 31,37 | -1,91% | 61,00 |
| 22.10.2024 | 31,72 | 31,98 | 31,72 | 31,98 | 0,07% | 520,00 |
| 21.10.2024 | 32,09 | 32,19 | 31,77 | 31,95 | -0,38% | - |
| 18.10.2024 | 32,50 | 32,50 | 32,08 | 32,08 | -0,48% | 551,00 |
| 17.10.2024 | 31,62 | 32,27 | 31,62 | 32,23 | 1,59% | 144,00 |
| 16.10.2024 | 31,40 | 31,86 | 31,40 | 31,73 | -0,03% | 92,00 |
| 15.10.2024 | 32,50 | 32,80 | 31,68 | 31,74 | -2,65% | - |
| 14.10.2024 | 32,80 | 32,81 | 32,16 | 32,60 | 1,53% | 3.013,00 |
| 11.10.2024 | 30,88 | 32,11 | 30,88 | 32,11 | 3,11% | 631,00 |
| 10.10.2024 | 30,84 | 31,20 | 30,74 | 31,14 | 0,37% | 394,00 |
| 09.10.2024 | 30,31 | 31,24 | 30,31 | 31,03 | 0,96% | 155,00 |
| 08.10.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 0,39% | 17,00 |
| 07.10.2024 | 30,66 | 30,75 | 30,10 | 30,61 | 1,24% | 170,00 |
| 04.10.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 2,23% | 23,00 |
| 03.10.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,27% | 47,00 |
| 02.10.2024 | 29,30 | 29,96 | 29,30 | 29,96 | -0,96% | 16,00 |
| 01.10.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 0,82% | 1,00 |
| 30.09.2024 | 30,05 | 30,23 | 30,00 | 30,00 | -0,03% | 2.670,00 |
| 27.09.2024 | 30,24 | 30,24 | 30,01 | 30,01 | -0,07% | 150,00 |
| 26.09.2024 | 28,81 | 30,25 | 28,71 | 30,03 | 4,19% | - |
| 25.09.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -1,35% | 1,00 |
| 24.09.2024 | 29,56 | 29,87 | 28,96 | 29,22 | -2,27% | - |
| 23.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,16% | 7,00 |
| 20.09.2024 | 28,94 | 29,17 | 28,72 | 28,99 | 0,66% | - |
| 19.09.2024 | 28,41 | 29,15 | 28,35 | 28,80 | 3,12% | - |
| 18.09.2024 | 27,71 | 28,08 | 27,61 | 27,93 | 4,28% | - |
| 17.09.2024 | 26,74 | 26,78 | 26,74 | 26,78 | -1,22% | 30,00 |
| 16.09.2024 | 26,98 | 27,11 | 26,98 | 27,11 | 0,21% | 16,00 |
| 13.09.2024 | 26,75 | 27,26 | 26,63 | 27,05 | -1,75% | - |