24,390€
-0,37%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,42 | 24,56 | 24,32 | 24,40 | -0,33% | 819,00 |
| 29.08.2025 | 24,56 | 24,66 | 24,48 | 24,48 | -1,29% | 17,00 |
| 28.08.2025 | 24,48 | 24,80 | 24,48 | 24,80 | 0,81% | 311,00 |
| 27.08.2025 | 24,64 | 24,64 | 24,54 | 24,60 | 0,00% | 28,00 |
| 26.08.2025 | 24,46 | 24,64 | 24,46 | 24,60 | 0,24% | 881,00 |
| 25.08.2025 | 24,72 | 24,96 | 24,54 | 24,54 | -1,13% | 745,00 |
| 22.08.2025 | 24,30 | 24,82 | 24,30 | 24,82 | 3,33% | 1.535,00 |
| 21.08.2025 | 24,38 | 24,40 | 24,02 | 24,02 | -1,80% | 1.069,00 |
| 20.08.2025 | 24,76 | 24,82 | 24,46 | 24,46 | -0,97% | 500,00 |
| 19.08.2025 | 24,58 | 24,76 | 24,50 | 24,70 | 0,98% | 1.335,00 |
| 18.08.2025 | 24,56 | 24,58 | 24,38 | 24,46 | -0,33% | 140,00 |
| 15.08.2025 | 24,52 | 24,72 | 24,36 | 24,54 | 0,82% | 1.425,00 |
| 14.08.2025 | 24,18 | 24,44 | 24,16 | 24,34 | 0,50% | 2.368,00 |
| 13.08.2025 | 23,74 | 24,34 | 23,66 | 24,22 | 2,54% | 5.139,00 |
| 12.08.2025 | 23,32 | 23,62 | 23,26 | 23,62 | 1,55% | 120,00 |
| 11.08.2025 | 23,46 | 23,52 | 23,16 | 23,26 | -1,02% | 78,00 |
| 08.08.2025 | 22,86 | 23,50 | 22,86 | 23,50 | 2,44% | 2.763,00 |
| 07.08.2025 | 22,58 | 22,96 | 22,58 | 22,94 | 1,77% | 1.421,00 |
| 06.08.2025 | 22,28 | 22,54 | 22,26 | 22,54 | 1,71% | 72,00 |
| 05.08.2025 | 21,78 | 22,28 | 21,78 | 22,16 | 2,40% | 2.053,00 |
| 04.08.2025 | 22,18 | 22,18 | 21,64 | 21,64 | -1,19% | 2.576,00 |
| 01.08.2025 | 21,88 | 22,26 | 21,82 | 21,90 | -0,45% | 895,00 |
| 31.07.2025 | 23,58 | 23,58 | 21,94 | 22,00 | -6,38% | 9.267,00 |
| 30.07.2025 | 23,30 | 23,50 | 23,18 | 23,50 | 0,77% | 1.179,00 |
| 29.07.2025 | 23,14 | 23,32 | 23,08 | 23,32 | 1,39% | 578,00 |
| 28.07.2025 | 23,50 | 23,60 | 22,92 | 23,00 | -1,54% | 1.064,00 |
| 25.07.2025 | 23,16 | 23,36 | 22,90 | 23,36 | 0,60% | 929,00 |
| 24.07.2025 | 23,40 | 23,40 | 23,18 | 23,22 | -0,43% | 935,00 |
| 23.07.2025 | 22,76 | 23,42 | 22,76 | 23,32 | 3,37% | 2.524,00 |
| 22.07.2025 | 22,16 | 22,56 | 21,98 | 22,56 | 1,62% | 858,00 |
| 21.07.2025 | 22,20 | 22,46 | 22,20 | 22,20 | -0,63% | 132,00 |
| 18.07.2025 | 22,40 | 22,48 | 22,34 | 22,34 | 0,27% | 290,00 |
| 17.07.2025 | 22,28 | 22,38 | 22,22 | 22,28 | 0,00% | 1.032,00 |
| 16.07.2025 | 22,40 | 22,40 | 22,20 | 22,28 | -0,89% | 1.256,00 |
| 15.07.2025 | 22,14 | 22,72 | 22,12 | 22,48 | 2,18% | 462,00 |
| 14.07.2025 | 22,24 | 22,24 | 21,96 | 22,00 | -1,96% | 788,00 |
| 11.07.2025 | 22,88 | 22,88 | 22,42 | 22,44 | -2,26% | 277,00 |
| 10.07.2025 | 22,30 | 22,96 | 22,30 | 22,96 | 2,96% | 1.030,00 |
| 09.07.2025 | 22,00 | 22,38 | 21,94 | 22,30 | 2,11% | 918,00 |
| 08.07.2025 | 21,88 | 21,98 | 21,80 | 21,84 | -0,64% | 505,00 |
| 07.07.2025 | 22,12 | 22,12 | 21,86 | 21,98 | -0,18% | 1.858,00 |
| 04.07.2025 | 21,94 | 22,02 | 21,88 | 22,02 | -0,72% | 76,00 |
| 03.07.2025 | 22,08 | 22,42 | 22,06 | 22,18 | 1,00% | 399,00 |
| 02.07.2025 | 21,42 | 22,04 | 21,42 | 21,96 | 2,62% | 136,00 |
| 01.07.2025 | 21,28 | 21,40 | 21,06 | 21,40 | 1,13% | 5.102,00 |
| 30.06.2025 | 21,14 | 21,36 | 21,14 | 21,16 | -1,76% | 456,00 |
| 27.06.2025 | 21,30 | 21,62 | 21,30 | 21,54 | 1,60% | 109,00 |
| 26.06.2025 | 21,06 | 21,20 | 20,94 | 21,20 | 1,05% | 1.379,00 |
| 25.06.2025 | 21,06 | 21,14 | 20,94 | 20,98 | -0,29% | 24,00 |
| 24.06.2025 | 21,36 | 21,38 | 20,98 | 21,04 | 1,54% | 1.290,00 |
| 23.06.2025 | 20,82 | 20,88 | 20,72 | 20,72 | 0,00% | 31,00 |
| 20.06.2025 | 20,88 | 20,94 | 20,70 | 20,72 | -0,29% | 75,00 |
| 19.06.2025 | 20,88 | 20,88 | 20,60 | 20,78 | -2,90% | 97,00 |
| 18.06.2025 | 21,56 | 21,56 | 21,38 | 21,40 | -0,37% | 8,00 |
| 17.06.2025 | 21,62 | 21,64 | 21,48 | 21,48 | -1,29% | 51,00 |
| 16.06.2025 | 21,54 | 21,82 | 21,54 | 21,76 | 0,93% | 544,00 |
| 13.06.2025 | 21,92 | 21,92 | 21,38 | 21,56 | -1,91% | 2.521,00 |
| 12.06.2025 | 22,00 | 22,00 | 21,76 | 21,98 | -0,63% | 124,00 |
| 11.06.2025 | 22,40 | 22,40 | 22,06 | 22,12 | -1,25% | 1.896,00 |
| 10.06.2025 | 22,22 | 22,48 | 22,22 | 22,40 | 0,99% | 81,00 |
| 09.06.2025 | 21,74 | 22,32 | 21,74 | 22,18 | 1,84% | 172,00 |
| 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 |