23,530€
-0,38%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 23,78 | 23,78 | 23,34 | 23,44 | -1,26% | 1.063,00 |
| 19.09.2025 | 24,14 | 24,14 | 23,52 | 23,74 | -1,17% | 377,00 |
| 18.09.2025 | 24,46 | 24,46 | 24,02 | 24,02 | -1,96% | 13,00 |
| 17.09.2025 | 24,58 | 24,62 | 24,46 | 24,50 | -1,61% | 485,00 |
| 16.09.2025 | 24,86 | 24,90 | 24,84 | 24,90 | 0,08% | 78,00 |
| 15.09.2025 | 25,02 | 25,14 | 24,88 | 24,88 | -0,80% | 754,00 |
| 12.09.2025 | 25,02 | 25,18 | 24,88 | 25,08 | 1,42% | 1.136,00 |
| 11.09.2025 | 24,68 | 24,84 | 24,57 | 24,73 | 0,08% | 2,00 |
| 10.09.2025 | 24,58 | 24,80 | 24,51 | 24,71 | -0,28% | 552,00 |
| 09.09.2025 | 24,86 | 24,98 | 24,64 | 24,78 | -0,60% | 784,00 |
| 08.09.2025 | 24,67 | 24,94 | 24,62 | 24,93 | 1,18% | 209,00 |
| 05.09.2025 | 24,38 | 24,64 | 24,38 | 24,64 | 1,32% | 1.323,00 |
| 04.09.2025 | 24,10 | 24,38 | 24,10 | 24,32 | 0,66% | 56,00 |
| 03.09.2025 | 24,34 | 24,34 | 24,14 | 24,16 | 0,75% | 6,00 |
| 02.09.2025 | 24,34 | 24,36 | 23,86 | 23,98 | -1,80% | 524,00 |
| 01.09.2025 | 24,46 | 24,56 | 24,34 | 24,42 | -0,25% | 828,00 |
| 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 |