25,990€
1,03%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 25,94 | 26,03 | 25,83 | 25,99 | 1,02% | - |
| 22.04.2024 | 25,16 | 25,73 | 25,16 | 25,73 | -1,64% | 78,00 |
| 19.04.2024 | 25,45 | 26,16 | 25,45 | 26,16 | 0,67% | 98,00 |
| 18.04.2024 | 26,04 | 26,04 | 25,98 | 25,98 | -1,20% | 55,00 |
| 17.04.2024 | 26,32 | 26,32 | 26,30 | 26,30 | -1,39% | 147,00 |
| 16.04.2024 | 26,81 | 26,81 | 26,00 | 26,67 | 1,14% | 164,00 |
| 15.04.2024 | 27,15 | 27,15 | 26,37 | 26,37 | -4,61% | 202,00 |
| 12.04.2024 | 27,15 | 27,64 | 27,15 | 27,64 | 1,82% | 186,00 |
| 11.04.2024 | 26,66 | 27,15 | 26,66 | 27,15 | 2,96% | 643,00 |
| 10.04.2024 | 26,99 | 26,99 | 26,34 | 26,37 | -1,05% | 108,00 |
| 09.04.2024 | 26,87 | 26,87 | 26,65 | 26,65 | 0,23% | 155,00 |
| 08.04.2024 | 27,25 | 27,25 | 26,44 | 26,59 | -0,86% | 47,00 |
| 05.04.2024 | 26,81 | 26,86 | 26,81 | 26,82 | -1,49% | 160,00 |
| 04.04.2024 | 26,45 | 27,22 | 26,45 | 27,22 | 1,55% | 211,00 |
| 03.04.2024 | 26,56 | 26,81 | 26,56 | 26,81 | 1,53% | 170,00 |
| 02.04.2024 | 26,09 | 26,50 | 25,69 | 26,40 | -0,19% | 928,00 |
| 28.03.2024 | 26,55 | 26,75 | 26,15 | 26,45 | -0,94% | - |
| 27.03.2024 | 26,30 | 26,70 | 26,30 | 26,70 | 1,91% | 570,00 |
| 26.03.2024 | 26,70 | 26,70 | 26,20 | 26,20 | 0,00% | 136,00 |
| 25.03.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -1,13% | 21,00 |
| 22.03.2024 | 26,30 | 26,50 | 26,30 | 26,50 | 5,16% | 9,00 |
| 21.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,41% | 28,00 |
| 20.03.2024 | 24,80 | 25,05 | 24,65 | 24,85 | -0,60% | - |
| 19.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 40,00 |
| 18.03.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 2,04% | 109,00 |
| 15.03.2024 | 26,00 | 26,00 | 24,50 | 24,50 | -5,77% | 511,00 |
| 14.03.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,14% | 718,00 |
| 13.03.2024 | 26,30 | 26,40 | 26,20 | 26,30 | 0,00% | 119,00 |
| 12.03.2024 | 26,40 | 26,60 | 26,30 | 26,30 | -0,38% | 134,00 |
| 11.03.2024 | 26,50 | 26,50 | 26,40 | 26,40 | -4,00% | 72,00 |
| 08.03.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,79% | 562,00 |
| 07.03.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,06% | 128,00 |
| 06.03.2024 | 27,50 | 28,30 | 27,50 | 28,30 | 2,91% | 25,00 |
| 05.03.2024 | 27,70 | 28,00 | 27,50 | 27,50 | 0,00% | 427,00 |
| 04.03.2024 | 26,80 | 27,50 | 26,00 | 27,50 | 5,77% | 1.444,00 |
| 01.03.2024 | 25,50 | 26,00 | 25,50 | 26,00 | -0,19% | 75,00 |
| 29.02.2024 | 25,75 | 26,15 | 25,55 | 26,05 | 0,58% | - |
| 28.02.2024 | 25,90 | 25,90 | 25,40 | 25,90 | 0,00% | 848,00 |
| 27.02.2024 | 26,10 | 26,10 | 25,40 | 25,90 | 0,39% | 190,00 |
| 26.02.2024 | 25,60 | 26,20 | 25,60 | 25,80 | -0,39% | 384,00 |
| 23.02.2024 | 26,20 | 26,70 | 25,90 | 25,90 | 0,39% | 1.121,00 |
| 22.02.2024 | 25,20 | 25,90 | 25,20 | 25,80 | 1,38% | 220,00 |
| 21.02.2024 | 25,65 | 25,65 | 25,15 | 25,45 | -0,20% | - |
| 20.02.2024 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | 291,00 |
| 19.02.2024 | 26,60 | 26,60 | 25,90 | 25,90 | -1,89% | 139,00 |
| 16.02.2024 | 26,30 | 27,00 | 26,30 | 26,40 | -0,75% | 266,00 |
| 15.02.2024 | 26,70 | 26,70 | 26,00 | 26,60 | 1,53% | 239,00 |
| 14.02.2024 | 26,10 | 26,20 | 26,10 | 26,20 | 3,97% | 11,00 |
| 13.02.2024 | 25,70 | 25,70 | 25,00 | 25,20 | -1,18% | 1.046,00 |
| 12.02.2024 | 25,00 | 25,50 | 24,40 | 25,50 | 5,81% | 775,00 |
| 09.02.2024 | 23,90 | 24,10 | 23,50 | 24,10 | 8,56% | 1.270,00 |
| 08.02.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -2,20% | 21,00 |
| 07.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | 402,00 |
| 06.02.2024 | 22,60 | 22,70 | 22,40 | 22,40 | -2,61% | 1.155,00 |
| 05.02.2024 | 23,10 | 23,70 | 23,00 | 23,00 | -0,86% | 186,00 |
| 02.02.2024 | 23,50 | 23,50 | 23,20 | 23,20 | 0,43% | 393,00 |
| 01.02.2024 | 22,90 | 23,80 | 22,90 | 23,10 | 4,05% | 927,00 |
| 31.01.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 2,30% | 589,00 |
| 30.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 2,84% | 250,00 |
| 29.01.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | 225,00 |
| 26.01.2024 | 21,60 | 21,60 | 21,40 | 21,50 | 0,47% | 140,00 |
| 25.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 50,00 |
| 24.01.2024 | 21,60 | 21,60 | 21,10 | 21,20 | -0,93% | 209,00 |
| 23.01.2024 | 21,60 | 21,60 | 21,30 | 21,40 | 0,94% | 230,00 |
| 22.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 67,00 |
| 19.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | 35,00 |
| 18.01.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 2,72% | 350,00 |
| 17.01.2024 | 20,75 | 20,95 | 20,15 | 20,25 | -3,11% | - |
| 16.01.2024 | 20,90 | 21,30 | 20,90 | 20,90 | -0,48% | 626,00 |
| 15.01.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -3,23% | 202,00 |
| 12.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | 50,00 |
| 11.01.2024 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | 430,00 |
| 10.01.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 663,00 |
| 09.01.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -0,92% | 837,00 |
| 08.01.2024 | 20,90 | 21,80 | 20,90 | 21,80 | 2,83% | 494,00 |
| 05.01.2024 | 20,90 | 21,80 | 20,90 | 21,20 | -0,47% | 576,00 |
| 04.01.2024 | 22,00 | 22,00 | 21,30 | 21,30 | -2,29% | 1.088,00 |
| 03.01.2024 | 20,60 | 21,80 | 20,60 | 21,80 | -21,01% | 1.282,00 |
| 02.01.2024 | 28,00 | 28,00 | 27,30 | 27,60 | -2,13% | 256,00 |
| 29.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 358,00 |
| 28.12.2023 | 27,90 | 27,90 | 27,70 | 27,70 | 0,36% | 29,00 |
| 27.12.2023 | 28,10 | 28,10 | 27,30 | 27,60 | 0,73% | 606,00 |
| 22.12.2023 | 27,80 | 27,80 | 27,40 | 27,40 | 1,11% | 187,00 |
| 21.12.2023 | 26,80 | 27,30 | 26,80 | 27,10 | -1,45% | 211,00 |
| 20.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | 200,00 |
| 19.12.2023 | 26,40 | 27,30 | 26,40 | 27,10 | 2,65% | 194,00 |
| 18.12.2023 | 26,50 | 26,60 | 26,40 | 26,40 | -0,75% | 229,00 |
| 15.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | 1,00 |
| 14.12.2023 | 24,60 | 25,60 | 24,60 | 25,60 | 6,67% | 846,00 |
| 13.12.2023 | 24,00 | 24,50 | 24,00 | 24,00 | 0,84% | 1.061,00 |
| 12.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 250,00 |
| 11.12.2023 | 24,10 | 24,30 | 23,80 | 24,00 | 1,27% | 1.186,00 |
| 08.12.2023 | 23,30 | 23,80 | 23,30 | 23,70 | 0,00% | 156,00 |
| 07.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | 220,00 |
| 06.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 178,00 |
| 05.12.2023 | 23,60 | 23,70 | 23,20 | 23,40 | -0,43% | 519,00 |
| 04.12.2023 | 24,10 | 24,10 | 23,50 | 23,50 | -1,67% | 686,00 |
| 01.12.2023 | 23,70 | 23,90 | 23,70 | 23,90 | 1,49% | 101,00 |
| 30.11.2023 | 23,50 | 23,80 | 23,25 | 23,55 | 0,21% | - |
| 29.11.2023 | 23,10 | 23,50 | 23,10 | 23,50 | -2,69% | 545,00 |