23,890€
-0,46%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,76 | 23,95 | 23,53 | 23,89 | -0,46% | 200,00 |
| 16.05.2024 | 24,02 | 24,02 | 24,00 | 24,00 | 2,21% | 213,00 |
| 15.05.2024 | 23,24 | 23,80 | 23,24 | 23,48 | -0,30% | 1.287,00 |
| 14.05.2024 | 22,66 | 23,56 | 22,64 | 23,55 | 1,07% | - |
| 13.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,04% | 45,00 |
| 10.05.2024 | 23,22 | 23,22 | 23,06 | 23,06 | 6,07% | 1.058,00 |
| 09.05.2024 | 20,85 | 21,75 | 20,83 | 21,74 | 4,62% | - |
| 08.05.2024 | 21,78 | 21,90 | 20,60 | 20,78 | -4,06% | 1.885,00 |
| 07.05.2024 | 21,40 | 21,66 | 21,40 | 21,66 | 4,44% | 106,00 |
| 06.05.2024 | 20,42 | 20,74 | 20,40 | 20,74 | 1,57% | - |
| 03.05.2024 | 20,07 | 20,63 | 19,98 | 20,42 | 1,92% | - |
| 02.05.2024 | 19,82 | 20,08 | 19,71 | 20,04 | 1,06% | - |
| 30.04.2024 | 20,15 | 20,21 | 19,82 | 19,83 | -0,73% | - |
| 29.04.2024 | 20,00 | 20,00 | 19,97 | 19,97 | 0,35% | 928,00 |
| 26.04.2024 | 20,12 | 20,12 | 19,90 | 19,90 | 0,89% | 275,00 |
| 25.04.2024 | 20,39 | 20,43 | 19,52 | 19,73 | -3,31% | - |
| 24.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 475,00 |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 4,00% | 18,00 |
| 22.04.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 1,58% | 6,00 |
| 19.04.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -1,15% | 150,00 |
| 18.04.2024 | 19,36 | 19,36 | 19,08 | 19,15 | 0,00% | 229,00 |
| 17.04.2024 | 19,22 | 19,22 | 19,15 | 19,15 | -0,65% | 682,00 |
| 16.04.2024 | 19,40 | 19,43 | 19,07 | 19,28 | -1,61% | - |
| 15.04.2024 | 19,60 | 19,60 | 19,59 | 19,59 | -1,36% | 11,00 |
| 12.04.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,30% | 200,00 |
| 11.04.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,60% | 94,00 |
| 10.04.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -2,34% | 12,00 |
| 09.04.2024 | 20,54 | 20,54 | 20,52 | 20,52 | -1,16% | 44,00 |
| 08.04.2024 | 20,79 | 20,94 | 20,73 | 20,76 | 0,10% | - |
| 05.04.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,61% | 1,00 |
| 04.04.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,38% | 12,00 |
| 03.04.2024 | 21,19 | 21,28 | 20,87 | 21,16 | -0,56% | - |
| 02.04.2024 | 21,92 | 21,98 | 21,21 | 21,28 | -3,01% | - |
| 28.03.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,14% | 250,00 |
| 27.03.2024 | 21,88 | 21,97 | 21,65 | 21,97 | 0,14% | - |
| 26.03.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,55% | 880,00 |
| 25.03.2024 | 21,84 | 21,87 | 21,63 | 21,82 | -0,14% | - |
| 22.03.2024 | 22,07 | 22,18 | 21,73 | 21,85 | -0,77% | - |
| 21.03.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,05% | 874,00 |
| 20.03.2024 | 21,68 | 22,02 | 21,66 | 22,01 | 2,28% | - |
| 19.03.2024 | 21,56 | 21,56 | 21,52 | 21,52 | -0,23% | 42,00 |
| 18.03.2024 | 22,14 | 22,19 | 21,53 | 21,57 | -2,75% | - |
| 15.03.2024 | 22,32 | 22,32 | 22,18 | 22,18 | -0,45% | 1.301,00 |
| 14.03.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,18% | 1,00 |
| 13.03.2024 | 22,46 | 22,46 | 22,32 | 22,32 | -1,02% | 135,00 |
| 12.03.2024 | 22,26 | 22,56 | 22,08 | 22,55 | 2,04% | - |
| 11.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,99% | 100,00 |
| 08.03.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,27% | 100,00 |
| 07.03.2024 | 22,04 | 22,26 | 21,94 | 22,26 | 1,00% | 272,00 |
| 06.03.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 2,99% | 271,00 |
| 05.03.2024 | 21,34 | 21,40 | 20,98 | 21,40 | 0,94% | 3.070,00 |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,57% | 75,00 |
| 01.03.2024 | 21,48 | 21,76 | 21,48 | 21,76 | 8,80% | 685,00 |
| 29.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,86% | 260,00 |
| 28.02.2024 | 19,70 | 19,87 | 19,30 | 19,83 | 1,48% | - |
| 27.02.2024 | 19,48 | 19,54 | 19,48 | 19,54 | -1,34% | 13,00 |
| 26.02.2024 | 19,94 | 20,11 | 19,77 | 19,81 | -3,58% | - |
| 23.02.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -3,75% | 50,00 |
| 22.02.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 0,61% | 400,00 |
| 21.02.2024 | 21,16 | 21,38 | 21,02 | 21,21 | 0,38% | - |
| 20.02.2024 | 21,15 | 21,36 | 21,02 | 21,13 | -0,05% | - |
| 19.02.2024 | 21,00 | 21,14 | 21,00 | 21,14 | -0,94% | 154,00 |
| 16.02.2024 | 21,06 | 21,34 | 21,06 | 21,34 | 2,69% | 3.563,00 |
| 15.02.2024 | 21,12 | 21,12 | 20,78 | 20,78 | -0,86% | 2.951,00 |
| 14.02.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,40% | 300,00 |
| 13.02.2024 | 21,00 | 21,18 | 20,54 | 20,67 | -2,59% | - |
| 12.02.2024 | 21,20 | 21,22 | 21,20 | 21,22 | 1,05% | 64,00 |
| 09.02.2024 | 21,10 | 21,10 | 21,00 | 21,00 | 1,94% | 170,00 |
| 08.02.2024 | 20,63 | 20,80 | 20,43 | 20,60 | -0,29% | - |
| 07.02.2024 | 21,00 | 21,00 | 20,66 | 20,66 | -1,53% | 3,00 |
| 06.02.2024 | 20,42 | 20,98 | 20,37 | 20,98 | 2,74% | - |
| 05.02.2024 | 20,23 | 20,46 | 20,02 | 20,42 | 0,89% | - |
| 02.02.2024 | 20,46 | 20,46 | 20,24 | 20,24 | 1,00% | 145,00 |
| 01.02.2024 | 20,16 | 20,16 | 20,04 | 20,04 | -0,10% | 510,00 |
| 31.01.2024 | 19,82 | 20,20 | 19,82 | 20,06 | 0,80% | - |
| 30.01.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 1,92% | 129,00 |
| 29.01.2024 | 19,43 | 19,54 | 19,12 | 19,53 | 0,96% | - |
| 26.01.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,15% | 50,00 |
| 25.01.2024 | 19,50 | 19,57 | 19,35 | 19,57 | 0,33% | - |
| 24.01.2024 | 19,31 | 19,59 | 19,26 | 19,50 | 1,51% | - |
| 23.01.2024 | 19,07 | 19,28 | 18,80 | 19,21 | 1,03% | - |
| 22.01.2024 | 18,84 | 19,22 | 18,82 | 19,02 | 1,09% | - |
| 19.01.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,56% | 40,00 |
| 18.01.2024 | 18,71 | 18,92 | 18,53 | 18,92 | 1,42% | - |
| 17.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,96% | 100,00 |
| 16.01.2024 | 18,88 | 18,91 | 18,61 | 18,83 | -0,76% | - |
| 15.01.2024 | 19,20 | 19,30 | 18,93 | 18,98 | -1,33% | - |
| 12.01.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 1,58% | 1.005,00 |
| 11.01.2024 | 18,97 | 18,97 | 18,93 | 18,93 | 3,10% | 183,00 |
| 10.01.2024 | 18,30 | 18,38 | 18,10 | 18,36 | 0,44% | - |
| 09.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -1,61% | 60,00 |
| 08.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,38% | 6,00 |
| 05.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -2,17% | 70,00 |
| 04.01.2024 | 18,94 | 19,29 | 18,92 | 18,92 | 0,85% | - |
| 03.01.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -2,57% | 280,00 |
| 02.01.2024 | 18,88 | 19,55 | 18,86 | 19,26 | 1,34% | - |
| 29.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,03% | 30,00 |
| 28.12.2023 | 19,64 | 19,64 | 18,94 | 19,00 | -3,01% | - |
| 27.12.2023 | 19,46 | 19,64 | 19,41 | 19,59 | 2,86% | - |
| 22.12.2023 | 19,02 | 19,04 | 19,02 | 19,04 | 0,79% | 411,00 |