23,950€
0,71%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 24,64 | 24,92 | 24,64 | 24,92 | 0,97% | 17,00 |
| 26.11.2024 | 24,92 | 24,92 | 24,32 | 24,68 | -1,44% | 9,00 |
| 25.11.2024 | 24,70 | 25,18 | 24,70 | 25,04 | 4,07% | 1.652,00 |
| 22.11.2024 | 23,80 | 24,06 | 23,80 | 24,06 | 0,25% | 4,00 |
| 21.11.2024 | 23,74 | 24,00 | 23,74 | 24,00 | -0,58% | 752,00 |
| 20.11.2024 | 24,24 | 24,24 | 24,14 | 24,14 | 0,67% | 403,00 |
| 19.11.2024 | 23,94 | 23,98 | 23,94 | 23,98 | -0,25% | 3,00 |
| 18.11.2024 | 24,28 | 24,28 | 23,86 | 24,04 | -0,25% | 419,00 |
| 15.11.2024 | 23,96 | 24,16 | 23,96 | 24,10 | -1,23% | 19,00 |
| 14.11.2024 | 24,38 | 24,46 | 24,34 | 24,40 | 0,16% | 14,00 |
| 13.11.2024 | 23,90 | 24,36 | 23,90 | 24,36 | 1,50% | 8,00 |
| 12.11.2024 | 24,12 | 24,32 | 24,00 | 24,00 | -2,12% | 16,00 |
| 11.11.2024 | 24,44 | 24,52 | 24,44 | 24,52 | 0,08% | 2,00 |
| 08.11.2024 | 24,80 | 24,80 | 24,50 | 24,50 | -0,73% | 11,00 |
| 07.11.2024 | 24,12 | 24,78 | 24,08 | 24,68 | 2,66% | 867,00 |
| 06.11.2024 | 25,70 | 25,70 | 24,04 | 24,04 | -5,43% | 889,00 |
| 05.11.2024 | 25,80 | 25,80 | 25,42 | 25,42 | -1,24% | 1.070,00 |
| 04.11.2024 | 25,60 | 26,16 | 25,60 | 25,74 | 0,94% | 674,00 |
| 01.11.2024 | 24,76 | 25,50 | 24,76 | 25,50 | 2,82% | 43,00 |
| 31.10.2024 | 24,32 | 25,02 | 24,32 | 24,80 | 7,36% | 548,00 |
| 30.10.2024 | 23,16 | 23,16 | 23,10 | 23,10 | -0,52% | 34,00 |
| 29.10.2024 | 23,54 | 23,64 | 23,17 | 23,22 | -0,94% | - |
| 28.10.2024 | 23,38 | 23,44 | 23,38 | 23,44 | 1,38% | 13,00 |
| 25.10.2024 | 23,04 | 23,44 | 22,98 | 23,12 | 0,17% | 56,00 |
| 24.10.2024 | 22,90 | 23,08 | 22,90 | 23,08 | 1,32% | 7,00 |
| 23.10.2024 | 22,92 | 22,92 | 22,78 | 22,78 | 0,44% | 9,00 |
| 22.10.2024 | 22,26 | 22,68 | 22,26 | 22,68 | 1,70% | 6,00 |
| 21.10.2024 | 22,64 | 22,72 | 22,30 | 22,30 | -1,89% | 359,00 |
| 18.10.2024 | 22,55 | 22,95 | 22,49 | 22,73 | -0,57% | - |
| 17.10.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,61% | 1,00 |
| 16.10.2024 | 22,88 | 23,00 | 22,88 | 23,00 | -2,04% | 153,00 |
| 15.10.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,86% | 1,00 |
| 14.10.2024 | 23,02 | 23,28 | 23,02 | 23,28 | -0,26% | 206,00 |
| 11.10.2024 | 23,24 | 23,34 | 23,24 | 23,34 | 0,95% | 6,00 |
| 10.10.2024 | 23,16 | 23,16 | 23,12 | 23,12 | -1,28% | 4,00 |
| 09.10.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 2,63% | 1,00 |
| 08.10.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -2,89% | 500,00 |
| 07.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,77% | 2,00 |
| 04.10.2024 | 22,90 | 23,32 | 22,90 | 23,32 | 1,04% | 18,00 |
| 03.10.2024 | 23,14 | 23,14 | 23,08 | 23,08 | 0,09% | 6,00 |
| 02.10.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,09% | 1,00 |
| 01.10.2024 | 23,60 | 23,70 | 23,00 | 23,04 | -2,46% | 56,00 |
| 30.09.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 1,99% | 3,00 |
| 27.09.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 0,17% | 1,00 |
| 26.09.2024 | 22,66 | 23,46 | 22,66 | 23,12 | 2,57% | 12,00 |
| 25.09.2024 | 22,50 | 22,64 | 22,50 | 22,54 | 2,55% | 69,00 |
| 24.09.2024 | 22,00 | 22,00 | 21,92 | 21,98 | 0,73% | 5,00 |
| 23.09.2024 | 22,25 | 22,25 | 21,72 | 21,82 | -1,00% | - |
| 20.09.2024 | 22,52 | 22,72 | 22,04 | 22,04 | -2,48% | 435,00 |
| 19.09.2024 | 21,88 | 22,72 | 21,88 | 22,60 | 4,34% | 60,00 |
| 18.09.2024 | 21,64 | 21,72 | 21,48 | 21,66 | -0,09% | 11,00 |
| 17.09.2024 | 21,70 | 21,78 | 21,68 | 21,68 | 2,55% | 8,00 |
| 16.09.2024 | 21,32 | 21,32 | 21,14 | 21,14 | -0,94% | 7,00 |
| 13.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,57% | 2,00 |
| 12.09.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 0,46% | 1,00 |
| 11.09.2024 | 21,90 | 21,90 | 21,34 | 21,58 | -1,55% | 48,00 |
| 10.09.2024 | 21,52 | 21,92 | 21,44 | 21,92 | 1,86% | 10,00 |
| 09.09.2024 | 21,16 | 21,52 | 21,16 | 21,52 | 1,80% | 4,00 |
| 06.09.2024 | 21,60 | 21,60 | 21,04 | 21,14 | -1,12% | 6,00 |
| 05.09.2024 | 21,22 | 21,38 | 21,18 | 21,38 | 0,19% | 5,00 |
| 04.09.2024 | 21,60 | 21,60 | 21,00 | 21,34 | -2,73% | 138,00 |
| 03.09.2024 | 22,00 | 22,08 | 21,94 | 21,94 | -0,45% | 556,00 |
| 02.09.2024 | 22,44 | 22,44 | 21,92 | 22,04 | -1,78% | 24,00 |
| 30.08.2024 | 22,26 | 22,44 | 22,20 | 22,44 | 0,99% | 308,00 |
| 29.08.2024 | 22,28 | 22,36 | 22,22 | 22,22 | -0,36% | 10,00 |
| 28.08.2024 | 22,20 | 22,34 | 22,20 | 22,30 | 1,18% | 16,00 |
| 27.08.2024 | 22,30 | 22,30 | 22,04 | 22,04 | -1,08% | 45,00 |
| 26.08.2024 | 22,22 | 22,28 | 22,16 | 22,28 | 0,36% | 15,00 |
| 23.08.2024 | 21,98 | 22,22 | 21,96 | 22,20 | 1,19% | 833,00 |
| 22.08.2024 | 21,90 | 22,00 | 21,88 | 21,94 | 0,92% | 72,00 |
| 21.08.2024 | 21,70 | 21,78 | 21,66 | 21,74 | 0,00% | 5,00 |
| 20.08.2024 | 21,96 | 21,98 | 21,72 | 21,74 | -0,73% | 17,00 |
| 19.08.2024 | 21,82 | 21,90 | 21,76 | 21,90 | 0,27% | 245,00 |
| 16.08.2024 | 21,86 | 21,86 | 21,82 | 21,84 | 0,09% | 15,00 |
| 15.08.2024 | 21,58 | 21,82 | 21,50 | 21,82 | 1,77% | 260,00 |
| 14.08.2024 | 21,48 | 21,48 | 21,42 | 21,44 | 0,66% | 19,00 |
| 13.08.2024 | 21,30 | 21,36 | 21,30 | 21,30 | -0,75% | 6,00 |
| 12.08.2024 | 21,40 | 21,52 | 21,40 | 21,46 | 0,66% | 21,00 |
| 09.08.2024 | 21,56 | 21,56 | 21,32 | 21,32 | 0,00% | 19,00 |
| 08.08.2024 | 21,40 | 21,42 | 21,32 | 21,32 | -1,48% | 7,00 |
| 07.08.2024 | 21,52 | 21,64 | 21,52 | 21,64 | 1,03% | 5,00 |
| 06.08.2024 | 21,44 | 21,44 | 21,28 | 21,42 | 0,56% | 38,00 |
| 05.08.2024 | 22,16 | 22,16 | 20,92 | 21,30 | -6,41% | 1.482,00 |