26,268€
-8,48%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 28,57 | 28,70 | 26,39 | 26,40 | -8,02% | - |
| 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 |
| 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 |