38,995€
-1,12%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,67 | 38,86 | 38,63 | 38,86 | -1,47% | - |
| 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% | - |
| 12.09.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 6,05% | 2,00 |
| 11.09.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,13% | 64,00 |
| 10.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,54% | 200,00 |
| 09.09.2024 | 26,66 | 26,67 | 25,86 | 25,86 | -1,47% | 340,00 |
| 06.09.2024 | 27,48 | 27,48 | 26,25 | 26,25 | -3,90% | 427,00 |
| 05.09.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -0,80% | 90,00 |
| 04.09.2024 | 27,13 | 27,53 | 27,13 | 27,53 | -4,08% | 430,00 |
| 03.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | 35,00 |
| 02.09.2024 | 29,12 | 29,30 | 29,12 | 29,30 | -0,18% | 65,00 |
| 30.08.2024 | 29,34 | 29,66 | 29,32 | 29,35 | -0,09% | - |
| 29.08.2024 | 29,13 | 29,38 | 29,13 | 29,38 | 1,95% | 290,00 |
| 28.08.2024 | 28,93 | 29,22 | 28,78 | 28,82 | -0,27% | - |
| 27.08.2024 | 28,88 | 28,90 | 28,86 | 28,90 | -0,70% | 111,00 |
| 26.08.2024 | 29,31 | 29,50 | 29,10 | 29,10 | -0,61% | 793,00 |
| 23.08.2024 | 28,75 | 29,28 | 28,35 | 29,28 | 2,06% | 203,00 |
| 22.08.2024 | 28,44 | 28,69 | 28,44 | 28,69 | 0,30% | 25,00 |
| 21.08.2024 | 28,12 | 28,75 | 28,12 | 28,61 | 1,01% | 396,00 |
| 20.08.2024 | 28,44 | 28,46 | 28,32 | 28,32 | -1,60% | 154,00 |
| 19.08.2024 | 28,36 | 28,78 | 28,36 | 28,78 | -1,10% | 85,00 |
| 16.08.2024 | 29,50 | 29,50 | 29,10 | 29,10 | 0,34% | 450,00 |
| 15.08.2024 | 27,80 | 29,00 | 27,80 | 29,00 | 4,58% | 479,00 |
| 14.08.2024 | 27,60 | 27,73 | 27,60 | 27,73 | 2,93% | 40,00 |
| 13.08.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,28% | 43,00 |
| 12.08.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 1,18% | 40,00 |
| 09.08.2024 | 26,81 | 26,81 | 26,70 | 26,70 | 4,62% | 572,00 |
| 08.08.2024 | 25,46 | 25,52 | 25,45 | 25,52 | -1,81% | 188,00 |
| 07.08.2024 | 26,69 | 26,83 | 25,99 | 25,99 | -2,27% | 634,00 |
| 06.08.2024 | 26,30 | 26,60 | 26,29 | 26,60 | 5,14% | 149,00 |
| 05.08.2024 | 24,95 | 25,30 | 23,96 | 25,30 | -2,60% | 553,00 |
| 02.08.2024 | 28,13 | 28,13 | 25,97 | 25,97 | -8,73% | 138,00 |
| 01.08.2024 | 30,18 | 30,18 | 28,46 | 28,46 | -4,51% | 641,00 |
| 31.07.2024 | 29,50 | 29,80 | 29,50 | 29,80 | 0,57% | 75,00 |
| 30.07.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -1,23% | 90,00 |
| 29.07.2024 | 29,91 | 30,25 | 29,91 | 30,00 | 5,43% | 423,00 |
| 26.07.2024 | 28,61 | 28,61 | 28,46 | 28,46 | -1,20% | 372,00 |
| 25.07.2024 | 29,12 | 29,47 | 28,77 | 28,80 | -2,32% | 905,00 |
| 24.07.2024 | 29,58 | 29,69 | 29,47 | 29,49 | 7,22% | 555,00 |
| 23.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 2,73% | 50,00 |
| 22.07.2024 | 26,60 | 27,01 | 26,60 | 26,77 | 1,02% | 298,00 |
| 19.07.2024 | 26,59 | 26,59 | 26,50 | 26,50 | -3,67% | 620,00 |
| 18.07.2024 | 28,30 | 28,30 | 27,51 | 27,51 | -2,88% | 484,00 |
| 17.07.2024 | 29,26 | 29,26 | 28,33 | 28,33 | 2,93% | 158,00 |
| 16.07.2024 | 27,60 | 27,60 | 27,52 | 27,52 | -1,78% | 108,00 |
| 15.07.2024 | 28,22 | 28,22 | 27,76 | 28,02 | -0,23% | 528,00 |
| 12.07.2024 | 27,49 | 28,24 | 27,49 | 28,09 | 0,48% | 1.640,00 |
| 11.07.2024 | 27,79 | 27,95 | 27,79 | 27,95 | 3,04% | 1.049,00 |
| 10.07.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -2,11% | 200,00 |
| 09.07.2024 | 27,28 | 27,71 | 27,28 | 27,71 | 0,93% | 201,00 |
| 08.07.2024 | 27,33 | 27,46 | 27,06 | 27,46 | 0,20% | 720,00 |