26,638€
2,78%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 25,90 | 26,94 | 25,85 | 26,63 | 2,74% | - |
| 22.04.2024 | 25,53 | 26,13 | 25,16 | 25,92 | 2,00% | 78,00 |
| 19.04.2024 | 25,72 | 26,16 | 25,32 | 25,41 | -2,20% | 98,00 |
| 18.04.2024 | 26,42 | 26,85 | 25,73 | 25,98 | -1,31% | 55,00 |
| 17.04.2024 | 26,54 | 26,83 | 26,25 | 26,33 | -0,83% | 147,00 |
| 16.04.2024 | 26,42 | 26,81 | 26,00 | 26,55 | 0,38% | 164,00 |
| 15.04.2024 | 26,75 | 27,24 | 26,37 | 26,45 | -0,83% | 202,00 |
| 12.04.2024 | 27,16 | 27,64 | 26,64 | 26,67 | -1,73% | 186,00 |
| 11.04.2024 | 26,49 | 27,16 | 26,41 | 27,14 | 2,34% | 643,00 |
| 10.04.2024 | 26,58 | 26,99 | 26,07 | 26,52 | -0,12% | 108,00 |
| 09.04.2024 | 26,52 | 26,91 | 26,24 | 26,55 | 0,15% | 155,00 |
| 08.04.2024 | 26,82 | 27,25 | 26,42 | 26,51 | -1,16% | 47,00 |
| 05.04.2024 | 26,46 | 27,01 | 26,25 | 26,82 | 1,63% | 160,00 |
| 04.04.2024 | 26,84 | 27,51 | 26,35 | 26,39 | -1,41% | 211,00 |
| 03.04.2024 | 26,32 | 26,93 | 26,08 | 26,77 | 1,33% | 170,00 |
| 02.04.2024 | 26,09 | 26,50 | 25,65 | 26,42 | -0,50% | 928,00 |
| 28.03.2024 | 26,40 | 26,80 | 26,15 | 26,55 | 0,38% | - |
| 27.03.2024 | 26,45 | 26,65 | 26,05 | 26,45 | 0,19% | 550,00 |
| 26.03.2024 | 26,45 | 26,85 | 26,35 | 26,40 | 0,00% | 6,00 |
| 25.03.2024 | 26,45 | 26,75 | 26,15 | 26,40 | -0,56% | 1,00 |
| 22.03.2024 | 26,15 | 26,65 | 26,05 | 26,55 | 1,92% | 9,00 |
| 21.03.2024 | 24,85 | 26,25 | 24,85 | 26,05 | 4,83% | 28,00 |
| 20.03.2024 | 24,75 | 25,05 | 24,75 | 24,85 | -0,20% | - |
| 19.03.2024 | 25,15 | 25,35 | 24,75 | 24,90 | -1,19% | 40,00 |
| 18.03.2024 | 24,80 | 25,30 | 24,60 | 25,20 | 2,02% | 109,00 |
| 15.03.2024 | 25,85 | 26,05 | 24,45 | 24,70 | -4,82% | 511,00 |
| 14.03.2024 | 26,30 | 26,50 | 25,75 | 25,95 | -1,14% | 718,00 |
| 13.03.2024 | 26,45 | 26,55 | 26,05 | 26,25 | -1,13% | 119,00 |
| 12.03.2024 | 26,45 | 26,70 | 26,25 | 26,55 | 0,76% | 134,00 |
| 11.03.2024 | 27,25 | 27,55 | 26,25 | 26,35 | -3,66% | 72,00 |
| 08.03.2024 | 27,85 | 28,15 | 27,25 | 27,35 | -2,15% | 562,00 |
| 07.03.2024 | 28,00 | 28,45 | 27,55 | 27,95 | -0,71% | 128,00 |
| 06.03.2024 | 27,75 | 28,35 | 27,50 | 28,15 | 1,81% | 25,00 |
| 05.03.2024 | 27,50 | 28,25 | 27,15 | 27,65 | 0,00% | 427,00 |
| 04.03.2024 | 26,75 | 27,65 | 25,75 | 27,65 | 3,36% | 1.444,00 |
| 01.03.2024 | 26,15 | 26,95 | 25,50 | 26,75 | 2,69% | 75,00 |
| 29.02.2024 | 25,70 | 26,15 | 25,55 | 26,05 | 1,17% | - |
| 28.02.2024 | 25,95 | 26,25 | 25,15 | 25,75 | 0,39% | 848,00 |
| 27.02.2024 | 25,75 | 26,25 | 25,40 | 25,65 | -0,77% | 190,00 |
| 26.02.2024 | 25,95 | 26,20 | 25,60 | 25,85 | -0,77% | 384,00 |
| 23.02.2024 | 25,85 | 26,70 | 25,65 | 26,05 | 0,77% | 1.121,00 |
| 22.02.2024 | 25,60 | 25,95 | 25,20 | 25,85 | 2,38% | 220,00 |
| 21.02.2024 | 25,60 | 25,60 | 25,05 | 25,25 | -1,56% | - |
| 20.02.2024 | 26,00 | 26,10 | 25,25 | 25,65 | -1,54% | 291,00 |
| 19.02.2024 | 26,25 | 26,60 | 25,90 | 26,05 | -0,38% | 139,00 |
| 16.02.2024 | 26,65 | 27,05 | 26,15 | 26,15 | -1,51% | 266,00 |
| 15.02.2024 | 26,35 | 26,95 | 26,00 | 26,55 | 1,14% | 239,00 |
| 14.02.2024 | 25,05 | 26,35 | 25,00 | 26,25 | 3,96% | 11,00 |
| 13.02.2024 | 25,35 | 25,70 | 24,75 | 25,25 | -0,39% | 1.046,00 |
| 12.02.2024 | 24,70 | 25,55 | 24,40 | 25,35 | 2,84% | 775,00 |
| 09.02.2024 | 23,65 | 24,75 | 23,50 | 24,65 | 4,23% | 1.270,00 |
| 08.02.2024 | 22,75 | 23,85 | 22,20 | 23,65 | 3,96% | 21,00 |
| 07.02.2024 | 22,45 | 22,75 | 22,35 | 22,75 | 1,34% | 402,00 |
| 06.02.2024 | 22,90 | 23,10 | 22,35 | 22,45 | -1,75% | 1.155,00 |
| 05.02.2024 | 23,20 | 23,70 | 22,75 | 22,85 | -1,72% | 186,00 |
| 02.02.2024 | 23,20 | 23,60 | 22,85 | 23,25 | 0,87% | 393,00 |
| 01.02.2024 | 22,60 | 23,85 | 22,45 | 23,05 | 4,54% | 927,00 |
| 31.01.2024 | 22,00 | 22,25 | 21,75 | 22,05 | -0,45% | 589,00 |
| 30.01.2024 | 21,55 | 22,15 | 21,50 | 22,15 | 4,24% | 250,00 |
| 29.01.2024 | 21,25 | 21,50 | 20,85 | 21,25 | 0,47% | 225,00 |
| 26.01.2024 | 21,25 | 21,60 | 21,00 | 21,15 | -0,94% | 140,00 |
| 25.01.2024 | 21,15 | 21,55 | 20,95 | 21,35 | 0,95% | 50,00 |
| 24.01.2024 | 21,35 | 21,60 | 21,00 | 21,15 | -0,94% | 209,00 |
| 23.01.2024 | 21,25 | 21,65 | 21,20 | 21,35 | 0,00% | 230,00 |
| 22.01.2024 | 21,20 | 21,45 | 21,00 | 21,35 | 1,43% | 67,00 |
| 19.01.2024 | 20,75 | 21,10 | 20,65 | 21,05 | 1,94% | 35,00 |
| 18.01.2024 | 20,35 | 20,85 | 20,25 | 20,65 | 1,47% | 350,00 |
| 17.01.2024 | 20,80 | 20,95 | 20,15 | 20,35 | -2,86% | - |
| 16.01.2024 | 21,25 | 21,40 | 20,85 | 20,95 | -1,64% | 626,00 |
| 15.01.2024 | 21,35 | 21,60 | 21,00 | 21,30 | -0,23% | 202,00 |
| 12.01.2024 | 21,45 | 21,70 | 21,25 | 21,35 | -0,93% | 50,00 |
| 11.01.2024 | 21,15 | 21,55 | 21,05 | 21,55 | 1,89% | 430,00 |
| 10.01.2024 | 21,55 | 21,80 | 21,05 | 21,15 | -2,76% | 663,00 |
| 09.01.2024 | 21,60 | 21,80 | 21,35 | 21,75 | 0,46% | 837,00 |
| 08.01.2024 | 21,25 | 21,80 | 20,90 | 21,65 | 1,88% | 494,00 |
| 05.01.2024 | 21,15 | 21,80 | 20,90 | 21,25 | 0,47% | 576,00 |
| 04.01.2024 | 21,75 | 22,00 | 21,15 | 21,15 | -2,76% | 1.088,00 |
| 03.01.2024 | 21,35 | 22,05 | 20,13 | 21,75 | -21,62% | 1.282,00 |
| 02.01.2024 | 27,65 | 28,00 | 26,95 | 27,75 | 0,00% | 256,00 |
| 29.12.2023 | 27,75 | 28,20 | 27,65 | 27,75 | 0,00% | 358,00 |
| 28.12.2023 | 27,55 | 27,90 | 27,35 | 27,75 | 1,09% | 29,00 |
| 27.12.2023 | 27,75 | 28,10 | 27,30 | 27,45 | -0,36% | 606,00 |
| 22.12.2023 | 27,25 | 27,80 | 27,15 | 27,55 | 0,73% | 187,00 |
| 21.12.2023 | 27,15 | 27,55 | 26,80 | 27,35 | 1,11% | 211,00 |
| 20.12.2023 | 27,35 | 27,65 | 27,05 | 27,05 | -0,73% | 200,00 |
| 19.12.2023 | 26,25 | 27,45 | 26,15 | 27,25 | 3,42% | 194,00 |
| 18.12.2023 | 26,30 | 27,05 | 26,25 | 26,35 | -0,75% | 229,00 |
| 15.12.2023 | 26,10 | 26,65 | 25,85 | 26,55 | 1,92% | 1,00 |
| 14.12.2023 | 24,30 | 26,15 | 24,10 | 26,05 | 7,42% | 846,00 |
| 13.12.2023 | 24,15 | 24,65 | 23,85 | 24,25 | 0,41% | 1.061,00 |
| 12.12.2023 | 24,00 | 24,25 | 23,70 | 24,15 | 0,84% | 250,00 |
| 11.12.2023 | 24,10 | 24,30 | 23,75 | 23,95 | 0,42% | 1.186,00 |
| 08.12.2023 | 23,50 | 23,95 | 23,30 | 23,85 | 1,27% | 156,00 |
| 07.12.2023 | 23,45 | 23,95 | 23,35 | 23,55 | 0,43% | 220,00 |
| 06.12.2023 | 23,45 | 23,75 | 23,45 | 23,45 | 0,43% | 178,00 |
| 05.12.2023 | 23,60 | 23,70 | 23,15 | 23,35 | -0,43% | 519,00 |
| 04.12.2023 | 23,80 | 24,10 | 23,45 | 23,45 | -1,68% | 686,00 |
| 01.12.2023 | 23,40 | 24,05 | 23,15 | 23,85 | 2,14% | 101,00 |
| 30.11.2023 | 23,45 | 23,90 | 23,25 | 23,35 | 0,00% | - |
| 29.11.2023 | 23,05 | 24,05 | 22,95 | 23,35 | -2,10% | 545,00 |