26,970€
0,88%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,89 | 27,11 | 26,80 | 26,97 | 0,88% | - |
| 25.04.2024 | 26,24 | 26,91 | 26,13 | 26,74 | 0,50% | - |
| 24.04.2024 | 26,87 | 27,10 | 26,45 | 26,60 | -0,15% | - |
| 23.04.2024 | 25,91 | 26,94 | 25,85 | 26,64 | 2,80% | - |
| 22.04.2024 | 25,54 | 26,13 | 25,48 | 25,92 | 1,99% | - |
| 19.04.2024 | 25,71 | 26,11 | 25,32 | 25,41 | -2,18% | - |
| 18.04.2024 | 26,44 | 26,87 | 25,73 | 25,98 | -1,23% | - |
| 17.04.2024 | 26,46 | 26,79 | 26,25 | 26,30 | -0,89% | - |
| 16.04.2024 | 26,36 | 26,73 | 26,14 | 26,54 | 0,39% | - |
| 15.04.2024 | 26,70 | 27,23 | 26,40 | 26,44 | -0,83% | - |
| 12.04.2024 | 27,12 | 27,24 | 26,63 | 26,66 | -1,74% | - |
| 11.04.2024 | 26,44 | 27,15 | 26,33 | 27,13 | 2,33% | - |
| 10.04.2024 | 26,52 | 26,67 | 26,07 | 26,52 | -0,07% | - |
| 09.04.2024 | 26,47 | 26,87 | 26,23 | 26,53 | 0,10% | - |
| 08.04.2024 | 26,77 | 27,06 | 26,42 | 26,51 | -1,15% | - |
| 05.04.2024 | 26,42 | 27,00 | 26,23 | 26,81 | 1,64% | - |
| 04.04.2024 | 26,83 | 27,49 | 26,34 | 26,38 | -1,49% | - |
| 03.04.2024 | 26,33 | 26,93 | 26,11 | 26,78 | 1,38% | - |
| 02.04.2024 | 26,50 | 26,70 | 25,71 | 26,42 | -0,32% | - |
| 28.03.2024 | 26,40 | 26,80 | 26,15 | 26,50 | 0,57% | - |
| 27.03.2024 | 26,45 | 26,65 | 26,05 | 26,35 | -0,57% | - |
| 26.03.2024 | 26,45 | 26,85 | 26,35 | 26,50 | 0,38% | - |
| 25.03.2024 | 26,45 | 26,75 | 26,15 | 26,40 | -0,56% | - |
| 22.03.2024 | 26,15 | 26,65 | 26,05 | 26,55 | 1,72% | - |
| 21.03.2024 | 24,85 | 26,25 | 24,85 | 26,10 | 5,24% | - |
| 20.03.2024 | 24,75 | 25,05 | 24,75 | 24,80 | 0,00% | - |
| 19.03.2024 | 25,15 | 25,35 | 24,75 | 24,80 | -1,20% | - |
| 18.03.2024 | 24,90 | 25,25 | 24,65 | 25,10 | 1,21% | - |
| 15.03.2024 | 25,85 | 26,05 | 24,45 | 24,80 | -4,25% | - |
| 14.03.2024 | 26,30 | 26,50 | 25,75 | 25,90 | -1,33% | - |
| 13.03.2024 | 26,55 | 26,55 | 26,05 | 26,25 | -0,94% | - |
| 12.03.2024 | 26,45 | 26,65 | 26,35 | 26,50 | 0,38% | - |
| 11.03.2024 | 27,25 | 27,55 | 26,25 | 26,40 | -3,47% | - |
| 08.03.2024 | 27,80 | 28,15 | 27,25 | 27,35 | -1,97% | - |
| 07.03.2024 | 28,05 | 28,45 | 27,60 | 27,90 | -0,89% | - |
| 06.03.2024 | 27,70 | 28,35 | 27,60 | 28,15 | 1,81% | 50,00 |
| 05.03.2024 | 27,45 | 28,25 | 27,15 | 27,65 | 0,00% | - |
| 04.03.2024 | 26,75 | 27,65 | 25,70 | 27,65 | 3,56% | 460,00 |
| 01.03.2024 | 26,15 | 26,95 | 25,75 | 26,70 | 2,30% | - |
| 29.02.2024 | 25,70 | 26,15 | 25,60 | 26,10 | 1,56% | - |
| 28.02.2024 | 25,95 | 26,20 | 24,95 | 25,70 | 0,19% | - |
| 27.02.2024 | 25,75 | 26,25 | 25,40 | 25,65 | -0,77% | - |
| 26.02.2024 | 25,95 | 26,10 | 25,75 | 25,85 | -0,96% | - |
| 23.02.2024 | 25,85 | 26,25 | 25,65 | 26,10 | 0,97% | - |
| 22.02.2024 | 25,60 | 25,95 | 25,45 | 25,85 | 2,78% | - |
| 21.02.2024 | 25,60 | 25,60 | 25,05 | 25,15 | -1,95% | - |
| 20.02.2024 | 26,00 | 26,05 | 25,25 | 25,65 | -1,72% | - |
| 19.02.2024 | 26,20 | 26,30 | 26,05 | 26,10 | -0,19% | 45,00 |
| 16.02.2024 | 26,60 | 27,00 | 26,15 | 26,15 | -1,51% | - |
| 15.02.2024 | 26,35 | 26,95 | 26,15 | 26,55 | 0,95% | - |
| 14.02.2024 | 25,05 | 26,35 | 25,05 | 26,30 | 3,75% | 91,00 |
| 13.02.2024 | 25,35 | 25,45 | 24,75 | 25,35 | 0,00% | 20,00 |
| 12.02.2024 | 24,70 | 25,55 | 24,60 | 25,35 | 2,84% | 80,00 |
| 09.02.2024 | 23,65 | 24,75 | 23,65 | 24,65 | 4,01% | 50,00 |
| 08.02.2024 | 22,75 | 23,85 | 22,20 | 23,70 | 4,41% | - |
| 07.02.2024 | 22,45 | 22,75 | 22,35 | 22,70 | 0,89% | - |
| 06.02.2024 | 22,90 | 23,10 | 22,35 | 22,50 | -1,53% | 30,00 |
| 05.02.2024 | 23,20 | 23,60 | 22,75 | 22,85 | -1,51% | - |
| 02.02.2024 | 23,15 | 23,60 | 22,85 | 23,20 | 0,65% | - |
| 01.02.2024 | 22,50 | 23,85 | 22,25 | 23,05 | 4,77% | 45,00 |
| 31.01.2024 | 22,05 | 22,25 | 21,75 | 22,00 | -0,68% | - |
| 30.01.2024 | 21,55 | 22,15 | 21,50 | 22,15 | 4,24% | - |
| 29.01.2024 | 21,25 | 21,40 | 20,85 | 21,25 | 0,47% | - |
| 26.01.2024 | 21,30 | 21,45 | 21,05 | 21,15 | -1,17% | - |
| 25.01.2024 | 21,15 | 21,55 | 21,15 | 21,40 | 1,18% | - |
| 24.01.2024 | 21,35 | 21,45 | 21,05 | 21,15 | -0,94% | 100,00 |
| 23.01.2024 | 21,25 | 21,65 | 21,20 | 21,35 | 0,00% | - |
| 22.01.2024 | 21,15 | 21,45 | 21,15 | 21,35 | 1,18% | - |
| 19.01.2024 | 20,75 | 21,10 | 20,65 | 21,10 | 2,18% | - |
| 18.01.2024 | 20,35 | 20,80 | 20,25 | 20,65 | 1,47% | - |
| 17.01.2024 | 20,75 | 20,95 | 20,15 | 20,35 | -2,63% | - |
| 16.01.2024 | 21,25 | 21,45 | 20,85 | 20,90 | -1,88% | - |
| 15.01.2024 | 21,35 | 21,35 | 21,25 | 21,30 | -0,23% | - |
| 12.01.2024 | 21,45 | 21,65 | 21,25 | 21,35 | -0,70% | 69,00 |
| 11.01.2024 | 21,15 | 21,55 | 21,05 | 21,50 | 1,65% | - |
| 10.01.2024 | 21,75 | 21,80 | 21,05 | 21,15 | -2,53% | 25,00 |
| 09.01.2024 | 21,60 | 21,75 | 21,35 | 21,70 | 0,23% | 55,00 |
| 08.01.2024 | 21,25 | 21,80 | 21,05 | 21,65 | 1,64% | - |
| 05.01.2024 | 21,15 | 21,50 | 21,05 | 21,30 | 0,71% | - |
| 04.01.2024 | 21,85 | 21,85 | 21,15 | 21,15 | -3,20% | - |
| 03.01.2024 | 21,10 | 21,95 | 20,13 | 21,85 | -20,69% | 206,00 |
| 02.01.2024 | 27,65 | 27,85 | 26,95 | 27,55 | -1,43% | - |
| 29.12.2023 | 27,75 | 28,05 | 27,65 | 27,95 | 0,72% | - |
| 28.12.2023 | 27,55 | 27,90 | 27,35 | 27,75 | 0,91% | - |
| 27.12.2023 | 27,75 | 27,90 | 27,40 | 27,50 | 0,00% | - |
| 22.12.2023 | 27,25 | 27,60 | 27,15 | 27,50 | 0,55% | - |
| 21.12.2023 | 27,15 | 27,55 | 26,80 | 27,35 | 1,11% | - |
| 20.12.2023 | 27,35 | 27,65 | 27,05 | 27,05 | -0,55% | - |
| 19.12.2023 | 26,25 | 27,45 | 26,15 | 27,20 | 3,23% | - |
| 18.12.2023 | 26,30 | 26,85 | 26,25 | 26,35 | -0,57% | - |
| 15.12.2023 | 26,15 | 26,65 | 25,85 | 26,50 | 1,53% | - |
| 14.12.2023 | 24,25 | 26,15 | 24,10 | 26,10 | 7,85% | - |
| 13.12.2023 | 24,15 | 24,65 | 23,85 | 24,20 | 0,21% | - |
| 12.12.2023 | 24,00 | 24,25 | 23,75 | 24,15 | 0,62% | - |
| 11.12.2023 | 23,85 | 24,20 | 23,75 | 24,00 | 0,63% | 72,00 |
| 08.12.2023 | 23,50 | 23,95 | 23,45 | 23,85 | 1,49% | - |
| 07.12.2023 | 23,45 | 23,95 | 23,35 | 23,50 | 0,00% | - |
| 06.12.2023 | 23,45 | 23,75 | 23,45 | 23,50 | 0,64% | - |
| 05.12.2023 | 23,40 | 23,55 | 23,15 | 23,35 | -0,64% | 143,00 |
| 04.12.2023 | 23,80 | 24,05 | 23,45 | 23,50 | -1,47% | - |