25,220€
-0,63%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,46 | 25,46 | 25,18 | 25,18 | -0,79% | 56,00 |
| 13.02.2026 | 25,74 | 25,80 | 25,38 | 25,38 | -1,93% | 147,00 |
| 12.02.2026 | 25,96 | 25,96 | 25,88 | 25,88 | -0,54% | 244,00 |
| 11.02.2026 | 25,70 | 26,02 | 25,54 | 26,02 | 1,40% | 373,00 |
| 10.02.2026 | 25,42 | 25,74 | 25,42 | 25,66 | 1,34% | 1.364,00 |
| 09.02.2026 | 25,32 | 25,32 | 25,22 | 25,32 | 0,88% | 10,00 |
| 06.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,48% | 10,00 |
| 05.02.2026 | 25,00 | 25,00 | 24,98 | 24,98 | -0,64% | 21,00 |
| 04.02.2026 | 25,24 | 25,24 | 25,08 | 25,14 | 0,80% | 369,00 |
| 03.02.2026 | 24,92 | 25,26 | 24,92 | 24,94 | 0,40% | 739,00 |
| 02.02.2026 | 24,18 | 24,84 | 24,18 | 24,84 | 1,31% | 1.575,00 |
| 30.01.2026 | 24,80 | 24,80 | 24,40 | 24,52 | -1,05% | 318,00 |
| 29.01.2026 | 25,18 | 25,22 | 24,60 | 24,78 | -1,12% | 3.318,00 |
| 28.01.2026 | 25,66 | 25,86 | 25,06 | 25,06 | -1,88% | 411,00 |
| 27.01.2026 | 25,72 | 25,72 | 25,54 | 25,54 | -0,31% | 921,00 |
| 26.01.2026 | 25,42 | 25,62 | 25,42 | 25,62 | 0,63% | 205,00 |
| 23.01.2026 | 25,80 | 25,80 | 25,46 | 25,46 | -1,47% | 1.567,00 |
| 22.01.2026 | 25,66 | 25,98 | 25,66 | 25,84 | 0,94% | 3.681,00 |
| 21.01.2026 | 25,22 | 25,60 | 25,06 | 25,60 | 2,07% | 1.391,00 |
| 20.01.2026 | 24,68 | 25,36 | 24,68 | 25,08 | 2,37% | 3.909,00 |
| 19.01.2026 | 24,44 | 24,54 | 24,44 | 24,50 | -1,76% | 207,00 |
| 16.01.2026 | 25,08 | 25,28 | 24,94 | 24,94 | 0,24% | 821,00 |
| 15.01.2026 | 24,82 | 24,88 | 24,68 | 24,88 | 0,40% | 138,00 |
| 14.01.2026 | 24,90 | 24,90 | 24,78 | 24,78 | -0,08% | 156,00 |
| 13.01.2026 | 24,86 | 24,90 | 24,80 | 24,80 | -0,48% | 120,00 |
| 12.01.2026 | 25,00 | 25,00 | 24,92 | 24,92 | -0,24% | 655,00 |
| 09.01.2026 | 24,88 | 24,98 | 24,76 | 24,98 | 1,88% | 994,00 |
| 08.01.2026 | 24,88 | 24,88 | 24,52 | 24,52 | -1,05% | 661,00 |
| 07.01.2026 | 25,06 | 25,06 | 24,68 | 24,78 | -0,40% | 1.782,00 |
| 06.01.2026 | 25,00 | 25,00 | 24,68 | 24,88 | 2,73% | 1.107,00 |
| 05.01.2026 | 23,66 | 24,26 | 23,58 | 24,22 | 3,68% | 2.569,00 |
| 02.01.2026 | 23,40 | 23,42 | 23,36 | 23,36 | 0,17% | 1.323,00 |
| 30.12.2025 | 23,34 | 23,34 | 23,28 | 23,32 | 0,09% | 1.252,00 |
| 29.12.2025 | 22,98 | 23,42 | 22,98 | 23,30 | 0,34% | 737,00 |
| 23.12.2025 | 23,28 | 23,28 | 23,16 | 23,22 | -0,43% | 17,00 |
| 22.12.2025 | 23,34 | 23,34 | 23,12 | 23,32 | -0,34% | 524,00 |
| 19.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,65% | 221,00 |
| 18.12.2025 | 23,04 | 23,04 | 23,02 | 23,02 | -0,69% | - |
| 17.12.2025 | 23,04 | 23,18 | 23,00 | 23,18 | -0,52% | 14,00 |
| 16.12.2025 | 23,24 | 23,30 | 23,24 | 23,30 | -0,68% | 326,00 |
| 15.12.2025 | 23,42 | 23,52 | 23,30 | 23,46 | -0,26% | 56,00 |
| 12.12.2025 | 23,60 | 23,72 | 23,52 | 23,52 | 0,68% | 373,00 |
| 11.12.2025 | 23,24 | 23,36 | 23,24 | 23,36 | 0,78% | 483,00 |
| 10.12.2025 | 23,24 | 23,24 | 23,18 | 23,18 | -2,61% | 3,00 |
| 09.12.2025 | 24,08 | 24,08 | 23,80 | 23,80 | -0,75% | 133,00 |
| 08.12.2025 | 23,98 | 23,98 | 23,88 | 23,98 | -0,08% | 515,00 |
| 05.12.2025 | 23,90 | 24,02 | 23,90 | 24,00 | 1,44% | 2.014,00 |
| 04.12.2025 | 23,74 | 23,76 | 23,62 | 23,66 | 1,55% | 246,00 |
| 03.12.2025 | 23,36 | 23,36 | 23,18 | 23,30 | -1,85% | 484,00 |
| 02.12.2025 | 23,48 | 23,74 | 23,48 | 23,74 | 0,85% | 1.792,00 |
| 01.12.2025 | 23,74 | 23,74 | 23,36 | 23,54 | -2,49% | 75,00 |
| 28.11.2025 | 24,26 | 24,30 | 24,14 | 24,14 | -0,74% | 91,00 |
| 27.11.2025 | 24,14 | 24,36 | 24,12 | 24,32 | 0,50% | 1.054,00 |
| 26.11.2025 | 24,02 | 24,24 | 24,02 | 24,20 | 1,60% | 618,00 |
| 25.11.2025 | 23,60 | 23,82 | 23,60 | 23,82 | 0,93% | 343,00 |
| 24.11.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,70% | 779,00 |
| 21.11.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 0,97% | 584,00 |
| 20.11.2025 | 22,84 | 22,94 | 22,76 | 22,76 | 0,53% | 1.143,00 |
| 19.11.2025 | 22,30 | 22,64 | 22,30 | 22,64 | 1,34% | 70,00 |
| 18.11.2025 | 22,32 | 22,40 | 22,14 | 22,34 | -1,76% | 2.321,00 |
| 17.11.2025 | 22,86 | 22,94 | 22,74 | 22,74 | 0,09% | 40,00 |
| 14.11.2025 | 22,50 | 22,72 | 22,50 | 22,72 | -1,22% | 1.347,00 |
| 13.11.2025 | 23,52 | 23,62 | 23,00 | 23,00 | -2,04% | 118,00 |
| 12.11.2025 | 23,82 | 23,82 | 23,48 | 23,48 | -0,17% | 81,00 |
| 11.11.2025 | 23,42 | 23,52 | 23,42 | 23,52 | -0,42% | 24,00 |
| 10.11.2025 | 23,44 | 23,62 | 23,44 | 23,62 | 1,99% | 479,00 |
| 07.11.2025 | 23,24 | 23,24 | 22,92 | 23,16 | -0,86% | 799,00 |
| 06.11.2025 | 23,56 | 23,56 | 23,36 | 23,36 | -1,10% | 1.576,00 |
| 05.11.2025 | 24,04 | 24,06 | 23,60 | 23,62 | -2,15% | 83,00 |
| 04.11.2025 | 24,40 | 24,40 | 24,00 | 24,14 | -1,87% | 56,00 |
| 03.11.2025 | 25,12 | 25,20 | 24,50 | 24,60 | -1,84% | 524,00 |
| 31.10.2025 | 25,50 | 25,76 | 25,06 | 25,06 | 0,32% | 3.822,00 |
| 30.10.2025 | 23,24 | 25,32 | 23,24 | 24,98 | 8,51% | 2.417,00 |
| 29.10.2025 | 23,08 | 23,08 | 22,86 | 23,02 | -0,43% | 1.565,00 |
| 28.10.2025 | 23,56 | 23,56 | 23,12 | 23,12 | -2,61% | 618,00 |
| 27.10.2025 | 23,68 | 23,76 | 23,68 | 23,74 | 0,08% | 592,00 |
| 24.10.2025 | 23,56 | 23,96 | 23,48 | 23,72 | 1,02% | 564,00 |
| 23.10.2025 | 23,48 | 23,48 | 23,46 | 23,48 | 0,34% | 406,00 |
| 22.10.2025 | 23,32 | 23,50 | 23,26 | 23,40 | 0,09% | 283,00 |
| 21.10.2025 | 23,64 | 23,64 | 23,34 | 23,38 | -1,02% | 813,00 |
| 20.10.2025 | 23,56 | 23,62 | 23,36 | 23,62 | 1,29% | 518,00 |
| 17.10.2025 | 23,36 | 23,36 | 23,30 | 23,32 | -1,52% | 476,00 |
| 16.10.2025 | 23,60 | 23,70 | 23,40 | 23,68 | 0,59% | 366,00 |
| 15.10.2025 | 23,90 | 23,90 | 23,54 | 23,54 | -1,67% | 232,00 |
| 14.10.2025 | 23,06 | 23,94 | 23,06 | 23,94 | 2,22% | 745,00 |
| 13.10.2025 | 23,20 | 23,42 | 23,16 | 23,42 | 1,12% | 939,00 |
| 10.10.2025 | 23,62 | 23,62 | 23,16 | 23,16 | -1,95% | 535,00 |
| 09.10.2025 | 23,84 | 23,84 | 23,62 | 23,62 | -0,42% | 54,00 |
| 08.10.2025 | 23,74 | 24,00 | 23,66 | 23,72 | 0,34% | 941,00 |
| 07.10.2025 | 23,44 | 23,78 | 23,44 | 23,64 | 0,94% | 998,00 |
| 06.10.2025 | 23,60 | 23,68 | 23,40 | 23,42 | -0,43% | 719,00 |
| 03.10.2025 | 23,46 | 23,56 | 23,42 | 23,52 | 0,26% | 373,00 |
| 02.10.2025 | 23,36 | 23,48 | 23,24 | 23,46 | 2,09% | 798,00 |
| 01.10.2025 | 23,08 | 23,08 | 22,88 | 22,98 | -0,52% | 1.199,00 |
| 30.09.2025 | 22,74 | 23,10 | 22,70 | 23,10 | 2,12% | 533,00 |
| 29.09.2025 | 22,62 | 22,86 | 22,62 | 22,62 | 1,07% | 1.749,00 |
| 26.09.2025 | 22,58 | 22,58 | 22,38 | 22,38 | -0,71% | 941,00 |
| 25.09.2025 | 22,68 | 22,68 | 22,52 | 22,54 | -1,57% | 1.566,00 |
| 24.09.2025 | 23,12 | 23,12 | 22,90 | 22,90 | -2,80% | 660,00 |
| 23.09.2025 | 23,60 | 23,60 | 23,38 | 23,56 | 0,51% | 510,00 |