26,625€
3,66%
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 | 25,83 | 26,65 | 2,78% | - |
| 22.04.2024 | 25,55 | 26,13 | 25,49 | 25,93 | 2,01% | 200,00 |
| 19.04.2024 | 25,68 | 26,11 | 25,32 | 25,42 | -2,02% | - |
| 18.04.2024 | 26,44 | 26,85 | 25,73 | 25,95 | -1,42% | - |
| 17.04.2024 | 26,55 | 26,80 | 26,25 | 26,32 | -0,89% | - |
| 16.04.2024 | 26,41 | 26,74 | 26,13 | 26,55 | 0,54% | - |
| 15.04.2024 | 26,75 | 27,24 | 26,41 | 26,41 | -1,04% | 830,00 |
| 12.04.2024 | 27,18 | 27,28 | 26,64 | 26,69 | -0,71% | - |
| 11.04.2024 | 26,50 | 27,16 | 26,39 | 26,88 | 1,53% | - |
| 10.04.2024 | 26,58 | 26,70 | 26,04 | 26,48 | -0,28% | - |
| 09.04.2024 | 26,50 | 26,89 | 26,24 | 26,55 | 0,25% | - |
| 08.04.2024 | 26,83 | 27,10 | 26,42 | 26,49 | -1,23% | - |
| 05.04.2024 | 26,47 | 27,01 | 26,35 | 26,82 | 1,60% | - |
| 04.04.2024 | 26,80 | 27,51 | 26,35 | 26,39 | -1,49% | 300,00 |
| 03.04.2024 | 26,39 | 26,93 | 25,93 | 26,79 | 1,44% | - |
| 02.04.2024 | 26,37 | 26,53 | 25,77 | 26,41 | -0,33% | 2,00 |
| 28.03.2024 | 26,45 | 26,75 | 26,15 | 26,50 | 1,15% | - |
| 27.03.2024 | 26,50 | 26,70 | 26,05 | 26,20 | -1,50% | - |
| 26.03.2024 | 26,50 | 26,85 | 26,35 | 26,60 | 0,19% | - |
| 25.03.2024 | 26,20 | 26,75 | 26,15 | 26,55 | 0,19% | - |
| 22.03.2024 | 26,20 | 26,70 | 25,60 | 26,50 | 4,13% | - |
| 21.03.2024 | 24,90 | 26,25 | 24,90 | 25,45 | 3,46% | - |
| 20.03.2024 | 24,60 | 25,05 | 24,60 | 24,60 | -1,20% | - |
| 19.03.2024 | 24,80 | 25,30 | 24,45 | 24,90 | -0,20% | - |
| 18.03.2024 | 24,95 | 25,30 | 24,65 | 24,95 | 0,60% | - |
| 15.03.2024 | 25,70 | 26,05 | 24,45 | 24,80 | -4,25% | - |
| 14.03.2024 | 26,10 | 26,55 | 25,70 | 25,90 | 0,39% | - |
| 13.03.2024 | 26,60 | 26,60 | 25,45 | 25,80 | -2,64% | - |
| 12.03.2024 | 26,30 | 26,70 | 26,25 | 26,50 | -0,93% | - |
| 11.03.2024 | 27,25 | 27,45 | 26,25 | 26,75 | -1,83% | 100,00 |
| 08.03.2024 | 27,90 | 28,20 | 27,25 | 27,25 | -2,15% | 125,00 |
| 07.03.2024 | 27,60 | 28,45 | 27,55 | 27,85 | -0,71% | - |
| 06.03.2024 | 27,40 | 28,35 | 27,40 | 28,05 | 1,45% | - |
| 05.03.2024 | 27,10 | 28,25 | 27,10 | 27,65 | 0,00% | 270,00 |
| 04.03.2024 | 26,75 | 27,65 | 25,80 | 27,65 | 3,36% | - |
| 01.03.2024 | 26,15 | 26,95 | 25,85 | 26,75 | 2,69% | 35,00 |
| 29.02.2024 | 25,80 | 26,15 | 25,55 | 26,05 | 1,17% | - |
| 28.02.2024 | 25,95 | 26,00 | 25,10 | 25,75 | 0,39% | - |
| 27.02.2024 | 25,40 | 26,25 | 25,40 | 25,65 | -0,39% | 300,00 |
| 26.02.2024 | 25,60 | 26,10 | 25,60 | 25,75 | -0,77% | - |
| 23.02.2024 | 25,90 | 26,15 | 25,75 | 25,95 | 0,39% | 294,00 |
| 22.02.2024 | 25,45 | 25,95 | 25,30 | 25,85 | 2,38% | 100,00 |
| 21.02.2024 | 25,65 | 25,65 | 25,05 | 25,25 | -1,56% | 400,00 |
| 20.02.2024 | 26,00 | 26,05 | 25,15 | 25,65 | -1,54% | 144,00 |
| 19.02.2024 | 26,15 | 26,25 | 26,05 | 26,05 | -0,38% | - |
| 16.02.2024 | 26,60 | 26,80 | 26,05 | 26,15 | -1,51% | - |
| 15.02.2024 | 26,45 | 26,95 | 26,15 | 26,55 | 0,76% | 75,00 |
| 14.02.2024 | 25,20 | 26,45 | 25,15 | 26,35 | 4,36% | - |
| 13.02.2024 | 25,35 | 25,45 | 24,75 | 25,25 | -0,39% | - |
| 12.02.2024 | 24,65 | 25,55 | 24,65 | 25,35 | 2,42% | 137,00 |
| 09.02.2024 | 23,70 | 24,80 | 23,65 | 24,75 | 4,21% | 279,00 |
| 08.02.2024 | 22,50 | 23,85 | 22,50 | 23,75 | 4,40% | - |
| 07.02.2024 | 22,45 | 22,75 | 22,35 | 22,75 | 1,34% | - |
| 06.02.2024 | 22,60 | 23,10 | 22,35 | 22,45 | -1,75% | 135,00 |
| 05.02.2024 | 23,25 | 23,45 | 22,75 | 22,85 | -1,72% | - |
| 02.02.2024 | 23,15 | 23,60 | 22,75 | 23,25 | 0,87% | - |
| 01.02.2024 | 22,40 | 23,95 | 22,10 | 23,05 | 5,01% | - |
| 31.01.2024 | 22,20 | 22,30 | 21,75 | 21,95 | -0,90% | - |
| 30.01.2024 | 21,70 | 22,15 | 21,50 | 22,15 | 4,24% | - |
| 29.01.2024 | 21,25 | 21,40 | 20,85 | 21,25 | 0,47% | - |
| 26.01.2024 | 21,40 | 21,50 | 21,05 | 21,15 | -1,40% | 300,00 |
| 25.01.2024 | 20,90 | 21,55 | 20,90 | 21,45 | 1,42% | - |
| 24.01.2024 | 21,40 | 21,45 | 21,05 | 21,15 | -0,47% | - |
| 23.01.2024 | 21,30 | 21,65 | 21,25 | 21,25 | -0,47% | - |
| 22.01.2024 | 20,90 | 21,45 | 20,90 | 21,35 | 1,43% | - |
| 19.01.2024 | 20,50 | 21,15 | 20,50 | 21,05 | 1,94% | - |
| 18.01.2024 | 20,10 | 20,85 | 20,10 | 20,65 | 1,47% | - |
| 17.01.2024 | 20,80 | 20,95 | 20,08 | 20,35 | -2,86% | - |
| 16.01.2024 | 21,25 | 21,45 | 20,85 | 20,95 | -1,64% | - |
| 15.01.2024 | 21,35 | 21,40 | 21,25 | 21,30 | -0,23% | 137,00 |
| 12.01.2024 | 21,50 | 21,65 | 21,25 | 21,35 | -0,93% | - |
| 11.01.2024 | 20,90 | 21,55 | 20,90 | 21,55 | 1,89% | - |
| 10.01.2024 | 21,60 | 21,80 | 21,05 | 21,15 | -2,76% | - |
| 09.01.2024 | 21,65 | 21,75 | 21,35 | 21,75 | 0,46% | - |
| 08.01.2024 | 21,25 | 21,75 | 21,05 | 21,65 | 1,88% | - |
| 05.01.2024 | 21,20 | 21,45 | 20,95 | 21,25 | 0,47% | - |
| 04.01.2024 | 21,80 | 21,90 | 21,15 | 21,15 | -2,98% | 55,00 |
| 03.01.2024 | 26,65 | 26,65 | 20,13 | 21,80 | -21,16% | 320,00 |
| 02.01.2024 | 27,75 | 27,85 | 26,95 | 27,65 | -0,36% | 40,00 |
| 29.12.2023 | 27,40 | 27,85 | 27,40 | 27,75 | 0,36% | - |
| 28.12.2023 | 27,20 | 27,75 | 26,90 | 27,65 | 0,36% | - |
| 27.12.2023 | 27,75 | 27,85 | 27,45 | 27,55 | 0,00% | - |
| 22.12.2023 | 27,25 | 27,55 | 27,05 | 27,55 | 0,73% | - |
| 21.12.2023 | 27,25 | 27,55 | 27,05 | 27,35 | 1,11% | - |
| 20.12.2023 | 27,35 | 27,65 | 27,05 | 27,05 | -0,73% | - |
| 19.12.2023 | 25,90 | 27,45 | 25,90 | 27,25 | 4,01% | - |
| 18.12.2023 | 26,35 | 26,85 | 26,20 | 26,20 | -1,32% | - |
| 15.12.2023 | 26,15 | 26,65 | 25,85 | 26,55 | 1,92% | - |
| 14.12.2023 | 24,25 | 26,15 | 24,20 | 26,05 | 7,87% | - |
| 13.12.2023 | 23,90 | 24,65 | 23,85 | 24,15 | -0,41% | - |
| 12.12.2023 | 23,70 | 24,25 | 23,70 | 24,25 | 1,25% | - |
| 11.12.2023 | 23,50 | 24,10 | 23,50 | 23,95 | 0,42% | - |
| 08.12.2023 | 23,20 | 23,95 | 23,20 | 23,85 | 1,27% | - |
| 07.12.2023 | 23,20 | 23,70 | 23,20 | 23,55 | -0,21% | - |
| 06.12.2023 | 23,20 | 23,75 | 23,20 | 23,60 | 0,43% | 100,00 |
| 05.12.2023 | 23,45 | 23,50 | 23,15 | 23,50 | 0,21% | 100,00 |
| 04.12.2023 | 23,50 | 24,05 | 23,45 | 23,45 | -1,68% | 162,00 |
| 01.12.2023 | 23,20 | 24,05 | 23,20 | 23,85 | 2,14% | - |
| 30.11.2023 | 23,50 | 23,80 | 23,25 | 23,35 | 0,00% | - |
| 29.11.2023 | 23,90 | 24,05 | 22,95 | 23,35 | -2,10% | - |