20,310€
0,05%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 23,38 | 23,38 | 23,30 | 23,30 | 1,04% | 970,00 |
| 13.01.2025 | 23,50 | 23,58 | 23,00 | 23,06 | -3,11% | 400,00 |
| 10.01.2025 | 24,26 | 24,40 | 23,80 | 23,80 | -1,65% | 28,00 |
| 09.01.2025 | 23,92 | 24,20 | 23,92 | 24,20 | 3,33% | 162,00 |
| 08.01.2025 | 23,72 | 23,72 | 23,42 | 23,42 | -2,50% | 131,00 |
| 07.01.2025 | 23,90 | 24,02 | 23,90 | 24,02 | 1,09% | 306,00 |
| 06.01.2025 | 23,84 | 23,84 | 23,76 | 23,76 | 0,42% | 10,00 |
| 03.01.2025 | 23,86 | 23,86 | 23,66 | 23,66 | -1,00% | 14,00 |
| 02.01.2025 | 23,82 | 23,90 | 23,38 | 23,90 | 1,53% | 25,00 |
| 30.12.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -1,42% | 6,00 |
| 27.12.2024 | 23,86 | 24,02 | 23,40 | 23,88 | -0,33% | 464,00 |
| 23.12.2024 | 23,92 | 23,98 | 23,92 | 23,96 | -0,08% | 10,00 |
| 20.12.2024 | 23,54 | 23,98 | 23,54 | 23,98 | 0,84% | 62,00 |
| 19.12.2024 | 24,10 | 24,10 | 23,70 | 23,78 | -2,86% | 132,00 |
| 18.12.2024 | 24,56 | 24,56 | 24,48 | 24,48 | -0,49% | 10,00 |
| 17.12.2024 | 24,98 | 24,98 | 24,56 | 24,60 | -2,46% | 100,00 |
| 16.12.2024 | 25,16 | 25,24 | 25,14 | 25,22 | -0,32% | 103,00 |
| 13.12.2024 | 25,56 | 25,56 | 25,20 | 25,30 | -0,71% | 126,00 |
| 12.12.2024 | 25,76 | 25,86 | 25,44 | 25,48 | -0,23% | 8,00 |
| 11.12.2024 | 25,54 | 25,54 | 25,52 | 25,54 | 0,08% | 38,00 |
| 10.12.2024 | 25,60 | 25,80 | 25,52 | 25,52 | -0,31% | 14,00 |
| 09.12.2024 | 25,58 | 25,70 | 25,58 | 25,60 | -0,39% | 791,00 |
| 06.12.2024 | 25,70 | 25,70 | 25,58 | 25,70 | 1,82% | 14,00 |
| 05.12.2024 | 25,34 | 25,34 | 25,24 | 25,24 | 0,16% | 105,00 |
| 04.12.2024 | 25,32 | 25,44 | 25,20 | 25,20 | -0,47% | 234,00 |
| 03.12.2024 | 25,26 | 25,32 | 25,24 | 25,32 | 0,72% | 31,00 |
| 02.12.2024 | 24,56 | 25,16 | 24,48 | 25,14 | 1,82% | 45,00 |
| 29.11.2024 | 24,64 | 24,82 | 24,50 | 24,69 | -0,68% | - |
| 28.11.2024 | 25,00 | 25,00 | 24,86 | 24,86 | -0,24% | 125,00 |