52,680€
5,62%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 53,28 | 53,28 | 53,28 | 53,28 | 6,84% | 120,00 |
| 03.12.2025 | 49,43 | 50,00 | 48,67 | 49,87 | 2,68% | - |
| 02.12.2025 | 48,58 | 49,01 | 48,57 | 48,57 | -2,08% | 60,00 |
| 01.12.2025 | 49,82 | 49,82 | 49,47 | 49,60 | -1,78% | 540,00 |
| 28.11.2025 | 50,58 | 50,58 | 50,50 | 50,50 | 0,22% | 40,00 |
| 27.11.2025 | 50,47 | 50,51 | 50,36 | 50,39 | -1,14% | - |
| 26.11.2025 | 49,67 | 50,97 | 49,67 | 50,97 | 2,34% | 270,00 |
| 25.11.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 1,20% | 5,00 |
| 24.11.2025 | 48,70 | 49,22 | 47,68 | 49,22 | 4,62% | 163,00 |
| 21.11.2025 | 47,58 | 47,58 | 46,67 | 47,04 | -1,39% | 754,00 |
| 20.11.2025 | 51,30 | 51,30 | 47,71 | 47,71 | -4,86% | 209,00 |
| 19.11.2025 | 49,43 | 51,12 | 49,43 | 50,14 | -0,20% | 229,00 |
| 18.11.2025 | 49,93 | 50,24 | 49,93 | 50,24 | -0,65% | 121,00 |
| 17.11.2025 | 52,55 | 52,55 | 50,46 | 50,57 | -3,64% | 108,00 |
| 14.11.2025 | 50,36 | 52,49 | 48,99 | 52,48 | 3,76% | 1.451,00 |
| 13.11.2025 | 54,67 | 54,67 | 50,58 | 50,58 | -7,73% | 385,00 |
| 12.11.2025 | 53,84 | 54,82 | 53,84 | 54,82 | 1,52% | 23,00 |
| 11.11.2025 | 54,04 | 54,04 | 54,00 | 54,00 | -2,17% | 130,00 |
| 10.11.2025 | 55,72 | 55,72 | 54,74 | 55,20 | 2,68% | 361,00 |
| 07.11.2025 | 55,37 | 55,37 | 53,76 | 53,76 | -2,34% | 218,00 |
| 06.11.2025 | 56,25 | 56,25 | 54,88 | 55,05 | -2,88% | 270,00 |
| 05.11.2025 | 53,11 | 56,79 | 53,11 | 56,68 | 5,45% | 207,00 |
| 04.11.2025 | 54,00 | 54,78 | 53,75 | 53,75 | -3,01% | 1.507,00 |
| 03.11.2025 | 54,74 | 55,46 | 54,25 | 55,42 | 1,88% | 164,00 |
| 31.10.2025 | 55,48 | 56,53 | 54,25 | 54,40 | -5,13% | - |
| 30.10.2025 | 57,99 | 57,99 | 57,34 | 57,34 | -0,42% | 202,00 |
| 29.10.2025 | 57,04 | 57,58 | 52,40 | 57,58 | 3,82% | 1.797,00 |
| 28.10.2025 | 56,86 | 56,86 | 54,17 | 55,46 | -1,93% | 881,00 |
| 27.10.2025 | 55,81 | 56,55 | 55,81 | 56,55 | 0,95% | 170,00 |
| 24.10.2025 | 55,68 | 56,23 | 55,68 | 56,02 | 2,92% | 80,00 |
| 23.10.2025 | 54,02 | 54,43 | 54,02 | 54,43 | 5,28% | 104,00 |
| 22.10.2025 | 53,35 | 53,35 | 51,70 | 51,70 | -3,85% | 98,00 |
| 21.10.2025 | 54,53 | 54,53 | 53,77 | 53,77 | -0,81% | 165,00 |
| 20.10.2025 | 53,12 | 54,21 | 53,09 | 54,21 | -0,53% | 180,00 |
| 17.10.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,28% | 40,00 |
| 16.10.2025 | 54,60 | 54,60 | 54,35 | 54,35 | 0,83% | 34,00 |
| 15.10.2025 | 51,90 | 53,90 | 51,19 | 53,90 | 4,07% | 98,00 |
| 14.10.2025 | 49,87 | 51,79 | 49,55 | 51,79 | 2,33% | 559,00 |
| 13.10.2025 | 49,60 | 50,61 | 48,88 | 50,61 | 2,49% | 4.129,00 |
| 10.10.2025 | 50,42 | 50,42 | 49,38 | 49,38 | -2,47% | 165,00 |
| 09.10.2025 | 51,84 | 51,84 | 50,63 | 50,63 | -0,59% | 71,00 |
| 08.10.2025 | 49,50 | 51,00 | 49,50 | 50,93 | 4,34% | 289,00 |
| 07.10.2025 | 49,35 | 49,35 | 48,81 | 48,81 | -0,88% | 59,00 |
| 06.10.2025 | 48,48 | 49,25 | 47,91 | 49,25 | 0,23% | 452,00 |
| 03.10.2025 | 49,72 | 49,99 | 48,50 | 49,13 | -0,94% | - |
| 02.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,68% | 28,00 |
| 01.10.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 0,13% | 1,00 |
| 30.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,58% | 200,00 |
| 29.09.2025 | 48,76 | 49,56 | 48,42 | 48,92 | 0,20% | - |
| 26.09.2025 | 48,76 | 48,82 | 48,64 | 48,82 | 0,69% | 400,00 |
| 25.09.2025 | 48,64 | 48,64 | 47,60 | 48,48 | -1,87% | 219,00 |
| 24.09.2025 | 50,00 | 50,00 | 49,41 | 49,41 | -1,19% | 183,00 |
| 23.09.2025 | 50,37 | 50,40 | 50,00 | 50,00 | 0,80% | 623,00 |
| 22.09.2025 | 49,36 | 49,61 | 49,36 | 49,61 | -0,26% | 108,00 |
| 19.09.2025 | 49,74 | 49,74 | 49,74 | 49,74 | 1,39% | 10,00 |
| 18.09.2025 | 47,72 | 49,06 | 47,72 | 49,06 | 4,26% | 122,00 |
| 17.09.2025 | 48,13 | 48,13 | 47,05 | 47,05 | -1,88% | 551,00 |
| 16.09.2025 | 48,72 | 49,36 | 47,75 | 47,95 | -3,12% | 148,00 |
| 15.09.2025 | 49,33 | 49,50 | 49,19 | 49,50 | 0,51% | 521,00 |
| 12.09.2025 | 49,63 | 49,63 | 49,25 | 49,25 | -0,71% | 180,00 |
| 11.09.2025 | 49,41 | 49,60 | 49,41 | 49,60 | 1,18% | 125,00 |
| 10.09.2025 | 47,73 | 49,02 | 47,73 | 49,02 | 1,59% | 66,00 |
| 09.09.2025 | 47,27 | 48,25 | 47,27 | 48,25 | 1,31% | 306,00 |
| 08.09.2025 | 47,98 | 47,98 | 47,63 | 47,63 | 0,53% | 77,00 |
| 05.09.2025 | 47,98 | 47,98 | 47,38 | 47,38 | -0,76% | 5,00 |
| 04.09.2025 | 47,25 | 47,74 | 47,25 | 47,74 | 3,32% | 35,00 |
| 03.09.2025 | 45,95 | 46,21 | 45,95 | 46,21 | 1,66% | 79,00 |
| 02.09.2025 | 45,80 | 45,87 | 44,43 | 45,45 | -0,11% | - |
| 01.09.2025 | 45,28 | 46,07 | 45,25 | 45,50 | -1,30% | 80,00 |
| 29.08.2025 | 46,42 | 46,49 | 46,10 | 46,10 | -1,75% | 79,00 |
| 28.08.2025 | 46,85 | 46,92 | 46,83 | 46,92 | 1,43% | 597,00 |
| 27.08.2025 | 46,26 | 46,26 | 46,21 | 46,26 | 0,09% | 220,00 |
| 26.08.2025 | 46,06 | 46,22 | 45,92 | 46,22 | 1,95% | 487,00 |
| 25.08.2025 | 43,93 | 45,60 | 43,93 | 45,34 | 3,21% | 422,00 |
| 22.08.2025 | 43,85 | 43,93 | 43,85 | 43,93 | 2,92% | 117,00 |
| 21.08.2025 | 41,82 | 42,68 | 41,82 | 42,68 | 1,62% | 176,00 |
| 20.08.2025 | 42,25 | 42,25 | 42,00 | 42,00 | -2,35% | 208,00 |
| 19.08.2025 | 43,78 | 45,89 | 43,01 | 43,01 | 1,34% | 792,00 |
| 18.08.2025 | 42,27 | 42,44 | 41,54 | 42,44 | 2,64% | 126,00 |
| 15.08.2025 | 42,67 | 42,67 | 41,35 | 41,35 | -2,84% | 209,00 |
| 14.08.2025 | 42,68 | 42,76 | 42,56 | 42,56 | 0,12% | 170,00 |
| 13.08.2025 | 44,70 | 45,80 | 42,51 | 42,51 | -3,83% | 1.842,00 |
| 12.08.2025 | 43,52 | 44,21 | 43,52 | 44,21 | 2,96% | 1.048,00 |
| 11.08.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -1,47% | 50,00 |
| 08.08.2025 | 42,43 | 43,67 | 42,43 | 43,58 | 2,17% | 195,00 |
| 07.08.2025 | 43,14 | 43,14 | 42,28 | 42,65 | -0,81% | 180,00 |
| 06.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,52% | 250,00 |
| 05.08.2025 | 43,77 | 44,11 | 43,18 | 44,11 | 0,47% | 174,00 |
| 04.08.2025 | 43,89 | 43,91 | 43,89 | 43,91 | 5,00% | 69,00 |
| 01.08.2025 | 42,99 | 42,99 | 41,82 | 41,82 | -4,97% | 309,00 |
| 31.07.2025 | 43,74 | 44,87 | 43,74 | 44,00 | -3,34% | 80,00 |
| 30.07.2025 | 45,30 | 45,52 | 45,30 | 45,52 | 1,16% | 686,00 |
| 29.07.2025 | 44,18 | 45,00 | 44,18 | 45,00 | 4,32% | 250,00 |
| 28.07.2025 | 43,19 | 43,35 | 42,56 | 43,14 | 1,49% | 448,00 |
| 25.07.2025 | 41,97 | 42,65 | 41,97 | 42,50 | -1,04% | 471,00 |
| 24.07.2025 | 42,93 | 42,95 | 41,45 | 42,95 | -5,75% | 385,00 |
| 23.07.2025 | 44,50 | 45,57 | 44,50 | 45,57 | 1,76% | 251,00 |
| 22.07.2025 | 45,26 | 46,21 | 44,78 | 44,78 | -2,41% | 283,00 |
| 21.07.2025 | 45,96 | 45,96 | 45,77 | 45,88 | 0,57% | 852,00 |
| 18.07.2025 | 45,85 | 46,13 | 45,42 | 45,62 | -1,12% | - |