30,220€
-3,40%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,15 | 31,48 | 29,99 | 30,55 | -2,07% | - |
| 30.05.2024 | 30,76 | 31,47 | 30,42 | 31,20 | 1,20% | - |
| 29.05.2024 | 30,87 | 31,12 | 30,45 | 30,83 | -0,48% | - |
| 28.05.2024 | 30,54 | 31,08 | 30,27 | 30,98 | -1,74% | - |
| 27.05.2024 | 30,40 | 31,81 | 30,39 | 31,53 | 3,13% | 600,00 |
| 24.05.2024 | 29,80 | 30,71 | 29,74 | 30,57 | 2,70% | - |
| 23.05.2024 | 29,19 | 30,04 | 28,89 | 29,76 | 2,68% | - |
| 22.05.2024 | 27,42 | 29,00 | 27,34 | 28,99 | 5,78% | - |
| 21.05.2024 | 27,47 | 27,68 | 26,93 | 27,40 | -0,27% | - |
| 20.05.2024 | 26,98 | 27,80 | 26,87 | 27,47 | 1,96% | - |
| 17.05.2024 | 26,84 | 27,19 | 26,82 | 26,95 | 0,47% | - |
| 16.05.2024 | 26,99 | 27,25 | 26,79 | 26,82 | -0,45% | - |
| 15.05.2024 | 26,77 | 27,49 | 26,69 | 26,94 | 0,60% | - |
| 14.05.2024 | 26,48 | 26,88 | 26,34 | 26,78 | 1,14% | - |
| 13.05.2024 | 26,68 | 26,79 | 26,45 | 26,48 | -0,47% | - |
| 10.05.2024 | 26,68 | 27,02 | 26,58 | 26,60 | -0,09% | - |
| 09.05.2024 | 26,54 | 26,86 | 26,34 | 26,63 | 0,17% | 1.325,00 |
| 08.05.2024 | 27,11 | 27,19 | 26,50 | 26,58 | -1,82% | - |
| 07.05.2024 | 27,10 | 27,58 | 26,84 | 27,08 | -0,11% | - |
| 06.05.2024 | 25,93 | 27,18 | 25,88 | 27,11 | 4,54% | - |
| 03.05.2024 | 25,71 | 26,42 | 25,38 | 25,93 | 1,45% | - |
| 02.05.2024 | 24,71 | 25,56 | 23,91 | 25,56 | -4,85% | - |
| 30.04.2024 | 27,25 | 27,80 | 26,79 | 26,86 | -1,43% | - |
| 29.04.2024 | 27,17 | 27,39 | 26,98 | 27,25 | 0,59% | 1.400,00 |
| 26.04.2024 | 27,12 | 27,26 | 26,44 | 27,09 | 1,21% | - |
| 25.04.2024 | 26,20 | 26,91 | 26,10 | 26,77 | 0,51% | - |
| 24.04.2024 | 26,89 | 27,10 | 26,45 | 26,63 | -0,09% | - |
| 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% | - |