21,700€
-0,28%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,82 | 21,82 | 21,66 | 21,78 | 0,09% | 200,00 |
| 05.06.2025 | 21,72 | 21,78 | 21,70 | 21,76 | -0,82% | 15,00 |
| 04.06.2025 | 21,82 | 21,94 | 21,80 | 21,94 | 1,86% | 291,00 |
| 03.06.2025 | 21,64 | 21,64 | 21,54 | 21,54 | -0,19% | 7,00 |
| 02.06.2025 | 21,56 | 21,62 | 21,48 | 21,58 | 0,19% | 57,00 |
| 30.05.2025 | 22,12 | 22,12 | 21,54 | 21,54 | -2,09% | 51,00 |
| 29.05.2025 | 21,98 | 22,42 | 21,98 | 22,00 | 1,38% | 245,00 |
| 28.05.2025 | 21,72 | 21,96 | 21,64 | 21,70 | 0,00% | 102,00 |
| 27.05.2025 | 21,56 | 21,80 | 21,56 | 21,70 | 1,88% | 13,00 |
| 26.05.2025 | 21,30 | 21,30 | 21,26 | 21,30 | 1,43% | 264,00 |
| 23.05.2025 | 21,26 | 21,26 | 20,88 | 21,00 | -2,33% | 139,00 |
| 22.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,74% | 293,00 |
| 21.05.2025 | 22,02 | 22,10 | 21,66 | 21,66 | -0,73% | 394,00 |
| 20.05.2025 | 21,80 | 22,02 | 21,76 | 21,82 | -0,18% | 23,00 |
| 19.05.2025 | 21,68 | 21,86 | 21,54 | 21,86 | 1,77% | 62,00 |
| 16.05.2025 | 21,60 | 21,60 | 21,48 | 21,48 | -1,38% | 1.165,00 |
| 15.05.2025 | 21,48 | 21,82 | 21,48 | 21,78 | 0,46% | 492,00 |
| 14.05.2025 | 21,80 | 21,80 | 21,52 | 21,68 | -0,91% | 5,00 |
| 13.05.2025 | 21,04 | 21,92 | 21,04 | 21,88 | 3,50% | 326,00 |
| 12.05.2025 | 20,54 | 21,26 | 20,54 | 21,14 | 4,24% | 618,00 |
| 09.05.2025 | 20,24 | 20,54 | 19,72 | 20,28 | 0,40% | 670,00 |
| 08.05.2025 | 20,10 | 20,42 | 19,65 | 20,20 | 0,30% | 437,00 |
| 07.05.2025 | 20,62 | 20,62 | 19,93 | 20,14 | -2,99% | 1.539,00 |
| 06.05.2025 | 21,02 | 21,02 | 20,76 | 20,76 | -0,67% | 56,00 |
| 05.05.2025 | 20,90 | 21,02 | 20,82 | 20,90 | -0,76% | 188,00 |
| 02.05.2025 | 20,42 | 21,06 | 20,42 | 21,06 | 2,83% | 722,00 |
| 30.04.2025 | 20,54 | 20,54 | 20,46 | 20,48 | 1,89% | 9,00 |
| 29.04.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -1,47% | 1.592,00 |
| 28.04.2025 | 20,18 | 20,40 | 20,18 | 20,40 | 0,39% | 26,00 |
| 25.04.2025 | 20,14 | 20,32 | 20,06 | 20,32 | 0,10% | 290,00 |
| 24.04.2025 | 20,28 | 20,30 | 20,20 | 20,30 | -0,10% | 48,00 |
| 23.04.2025 | 20,14 | 20,32 | 20,14 | 20,32 | 1,30% | 658,00 |
| 22.04.2025 | 19,65 | 20,06 | 19,39 | 20,06 | 1,72% | 133,00 |
| 17.04.2025 | 19,93 | 19,93 | 19,62 | 19,72 | -0,25% | 167,00 |
| 16.04.2025 | 19,43 | 19,77 | 19,43 | 19,77 | -0,35% | 16,00 |
| 15.04.2025 | 19,23 | 19,88 | 19,23 | 19,84 | 3,50% | 127,00 |
| 14.04.2025 | 19,41 | 19,45 | 19,17 | 19,17 | -0,21% | 6,00 |
| 11.04.2025 | 20,16 | 20,22 | 19,05 | 19,21 | -2,98% | 510,00 |
| 10.04.2025 | 19,97 | 20,66 | 19,79 | 19,80 | -1,00% | 3.219,00 |
| 09.04.2025 | 19,15 | 20,00 | 18,41 | 20,00 | 1,88% | 2.883,00 |
| 08.04.2025 | 19,18 | 19,63 | 18,73 | 19,63 | 4,47% | 216,00 |
| 07.04.2025 | 18,72 | 18,85 | 18,08 | 18,79 | -1,31% | 941,00 |
| 04.04.2025 | 20,48 | 20,52 | 18,90 | 19,04 | -7,57% | 1.596,00 |
| 03.04.2025 | 20,78 | 21,00 | 20,60 | 20,60 | -3,83% | 516,00 |
| 02.04.2025 | 21,56 | 21,56 | 21,34 | 21,42 | -0,83% | 12,00 |
| 01.04.2025 | 21,56 | 21,60 | 21,50 | 21,60 | -0,55% | 16,00 |
| 31.03.2025 | 22,46 | 22,46 | 21,72 | 21,72 | -3,64% | 24,00 |
| 28.03.2025 | 22,92 | 22,92 | 22,54 | 22,54 | -2,00% | 137,00 |
| 27.03.2025 | 22,86 | 23,08 | 22,86 | 23,00 | -0,52% | 32,00 |
| 26.03.2025 | 23,08 | 23,12 | 23,04 | 23,12 | 0,43% | 505,00 |
| 25.03.2025 | 22,66 | 23,06 | 22,64 | 23,02 | 2,31% | 1.044,00 |
| 24.03.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 1,35% | 138,00 |
| 21.03.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,54% | 52,00 |
| 20.03.2025 | 22,40 | 22,40 | 22,22 | 22,32 | 0,72% | 8,00 |
| 19.03.2025 | 22,22 | 22,22 | 22,08 | 22,16 | 0,36% | 111,00 |
| 18.03.2025 | 21,68 | 22,24 | 21,68 | 22,08 | 0,91% | 434,00 |
| 17.03.2025 | 21,88 | 22,00 | 21,84 | 21,88 | -0,36% | 111,00 |
| 14.03.2025 | 22,02 | 22,10 | 21,96 | 21,96 | -0,81% | 474,00 |
| 13.03.2025 | 22,24 | 22,24 | 22,14 | 22,14 | -0,54% | 224,00 |
| 12.03.2025 | 22,08 | 22,26 | 22,08 | 22,26 | 1,37% | 17,00 |
| 11.03.2025 | 22,04 | 22,04 | 21,96 | 21,96 | -0,36% | 6,00 |
| 10.03.2025 | 22,66 | 22,88 | 22,04 | 22,04 | -0,99% | 20,00 |
| 07.03.2025 | 22,26 | 22,44 | 22,18 | 22,26 | 1,18% | 31,00 |
| 06.03.2025 | 22,16 | 22,16 | 22,00 | 22,00 | 0,09% | 2,00 |
| 05.03.2025 | 22,00 | 22,22 | 21,92 | 21,98 | 1,85% | 79,00 |
| 04.03.2025 | 21,68 | 21,68 | 21,58 | 21,58 | -2,53% | 436,00 |
| 03.03.2025 | 22,30 | 22,40 | 22,00 | 22,14 | 0,64% | 793,00 |
| 28.02.2025 | 22,02 | 22,08 | 21,60 | 22,00 | -1,08% | 36,00 |
| 27.02.2025 | 22,66 | 24,26 | 22,18 | 22,24 | -2,46% | 2.398,00 |
| 26.02.2025 | 22,72 | 22,80 | 22,64 | 22,80 | 0,80% | 1.152,00 |
| 25.02.2025 | 22,42 | 22,62 | 22,38 | 22,62 | 0,44% | 744,00 |
| 24.02.2025 | 22,38 | 22,58 | 22,38 | 22,52 | 0,18% | 973,00 |
| 21.02.2025 | 22,70 | 22,70 | 22,48 | 22,48 | -1,40% | 511,00 |
| 20.02.2025 | 22,76 | 22,80 | 22,76 | 22,80 | 0,18% | 639,00 |
| 19.02.2025 | 23,07 | 23,17 | 22,65 | 22,76 | -1,90% | - |
| 18.02.2025 | 22,96 | 23,20 | 22,96 | 23,20 | 0,61% | 5,00 |
| 17.02.2025 | 22,92 | 23,06 | 22,92 | 23,06 | -0,17% | 683,00 |
| 14.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,17% | 5,00 |
| 13.02.2025 | 23,38 | 23,38 | 23,14 | 23,14 | -0,52% | 199,00 |
| 12.02.2025 | 23,16 | 23,32 | 23,08 | 23,26 | 0,52% | 11,00 |
| 11.02.2025 | 23,18 | 23,20 | 23,14 | 23,14 | -0,77% | 592,00 |
| 10.02.2025 | 23,16 | 23,32 | 23,12 | 23,32 | -1,85% | 57,00 |
| 07.02.2025 | 23,80 | 23,80 | 23,76 | 23,76 | 0,25% | 3,00 |
| 06.02.2025 | 23,32 | 23,70 | 23,32 | 23,70 | 0,42% | 1.389,00 |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,51% | 400,00 |
| 04.02.2025 | 23,92 | 23,92 | 23,62 | 23,72 | -0,67% | 34,00 |
| 03.02.2025 | 24,26 | 24,26 | 23,88 | 23,88 | -4,02% | 12,00 |
| 31.01.2025 | 25,68 | 25,68 | 24,88 | 24,88 | -3,12% | 718,00 |
| 30.01.2025 | 25,58 | 25,78 | 25,58 | 25,68 | 0,39% | 17,00 |
| 29.01.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,31% | 10,00 |
| 28.01.2025 | 25,68 | 25,68 | 25,66 | 25,66 | 0,86% | 18,00 |
| 27.01.2025 | 25,16 | 25,44 | 25,16 | 25,44 | -1,01% | 419,00 |
| 24.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,26% | 100,00 |
| 23.01.2025 | 25,46 | 25,46 | 25,38 | 25,38 | 0,16% | 62,00 |
| 22.01.2025 | 25,28 | 25,56 | 25,28 | 25,34 | 0,72% | 14,00 |
| 21.01.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,88% | 1,00 |
| 20.01.2025 | 24,92 | 24,94 | 24,92 | 24,94 | 1,18% | 2,00 |
| 17.01.2025 | 24,12 | 24,67 | 24,10 | 24,65 | 3,05% | - |
| 16.01.2025 | 24,16 | 24,16 | 23,92 | 23,92 | 2,93% | 27,00 |
| 15.01.2025 | 23,34 | 23,34 | 23,24 | 23,24 | -0,26% | 301,00 |