19,540€
-1,56%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,48 | 19,68 | 19,43 | 19,48 | -1,89% | 151,00 |
| 07.05.2026 | 19,98 | 19,98 | 19,85 | 19,85 | -0,65% | 1.153,00 |
| 06.05.2026 | 19,77 | 20,38 | 19,30 | 19,98 | 1,06% | 1.024,00 |
| 05.05.2026 | 19,70 | 19,88 | 19,70 | 19,77 | -0,15% | 44,00 |
| 04.05.2026 | 19,97 | 20,04 | 19,64 | 19,80 | -0,65% | 195,00 |
| 30.04.2026 | 19,82 | 19,96 | 19,75 | 19,93 | 0,25% | 375,00 |
| 29.04.2026 | 20,70 | 20,70 | 19,88 | 19,88 | -3,21% | 594,00 |
| 28.04.2026 | 20,82 | 20,82 | 20,50 | 20,54 | -1,63% | 179,00 |
| 27.04.2026 | 20,76 | 21,06 | 20,76 | 20,88 | -0,19% | 64,00 |
| 24.04.2026 | 20,90 | 20,92 | 20,78 | 20,92 | 0,29% | 512,00 |
| 23.04.2026 | 20,90 | 21,02 | 20,62 | 20,86 | -1,14% | 822,00 |
| 22.04.2026 | 21,36 | 21,36 | 20,98 | 21,10 | -1,12% | 97,00 |
| 21.04.2026 | 21,50 | 21,68 | 21,34 | 21,34 | -0,19% | 194,00 |
| 20.04.2026 | 21,50 | 21,50 | 21,38 | 21,38 | -1,38% | 136,00 |
| 17.04.2026 | 20,94 | 21,72 | 20,86 | 21,68 | 3,73% | 1.329,00 |
| 16.04.2026 | 20,70 | 20,98 | 20,70 | 20,90 | 1,36% | 2.217,00 |
| 15.04.2026 | 21,20 | 21,22 | 20,60 | 20,62 | -2,46% | 1.782,00 |
| 14.04.2026 | 21,04 | 21,22 | 21,04 | 21,14 | 0,48% | 2.228,00 |
| 13.04.2026 | 20,56 | 21,06 | 20,56 | 21,04 | 0,10% | 489,00 |
| 10.04.2026 | 21,10 | 21,22 | 21,02 | 21,02 | -0,28% | 723,00 |
| 09.04.2026 | 21,30 | 21,30 | 21,08 | 21,08 | -1,86% | 304,00 |
| 08.04.2026 | 21,82 | 21,82 | 21,34 | 21,48 | 5,50% | 2.230,00 |
| 07.04.2026 | 20,26 | 20,78 | 20,24 | 20,36 | 0,59% | 1.137,00 |
| 02.04.2026 | 20,08 | 20,26 | 20,08 | 20,24 | -0,98% | 600,00 |
| 01.04.2026 | 20,38 | 20,64 | 20,38 | 20,44 | 2,40% | 980,00 |
| 31.03.2026 | 19,82 | 19,99 | 19,82 | 19,96 | -0,20% | 353,00 |
| 30.03.2026 | 19,94 | 20,10 | 19,86 | 20,00 | 0,30% | 779,00 |
| 27.03.2026 | 19,91 | 20,08 | 19,85 | 19,94 | 0,91% | 600,00 |
| 26.03.2026 | 19,50 | 19,91 | 19,45 | 19,76 | 1,49% | 2.822,00 |
| 25.03.2026 | 19,58 | 19,72 | 19,47 | 19,47 | 0,46% | 1.479,00 |
| 24.03.2026 | 19,35 | 19,42 | 19,33 | 19,38 | -0,67% | 182,00 |
| 23.03.2026 | 18,46 | 19,61 | 18,46 | 19,51 | 3,89% | 3.197,00 |
| 20.03.2026 | 18,95 | 19,15 | 18,69 | 18,78 | -0,69% | 2.440,00 |
| 19.03.2026 | 19,65 | 19,73 | 18,83 | 18,91 | -3,67% | 4.115,00 |
| 18.03.2026 | 20,30 | 20,40 | 19,60 | 19,63 | -2,44% | 1.481,00 |
| 17.03.2026 | 20,06 | 20,14 | 19,94 | 20,12 | -0,30% | 831,00 |
| 16.03.2026 | 20,28 | 20,28 | 19,88 | 20,18 | 0,20% | 94,00 |
| 13.03.2026 | 20,38 | 20,40 | 20,06 | 20,14 | -1,37% | 2.124,00 |
| 12.03.2026 | 20,36 | 20,68 | 20,36 | 20,42 | -1,07% | 675,00 |
| 11.03.2026 | 20,58 | 20,64 | 20,36 | 20,64 | -0,58% | 2.046,00 |
| 10.03.2026 | 20,46 | 20,94 | 20,40 | 20,76 | 3,08% | 3.992,00 |
| 09.03.2026 | 20,62 | 20,62 | 20,14 | 20,14 | -5,00% | 574,00 |
| 06.03.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,66% | 720,00 |
| 05.03.2026 | 21,72 | 22,18 | 21,72 | 21,78 | -1,00% | 1.036,00 |
| 04.03.2026 | 22,12 | 22,12 | 21,88 | 22,00 | 1,29% | 1.950,00 |
| 03.03.2026 | 21,98 | 22,08 | 21,64 | 21,72 | -2,69% | 4.071,00 |
| 02.03.2026 | 22,30 | 22,32 | 21,94 | 22,32 | -1,15% | 3.412,00 |
| 27.02.2026 | 22,72 | 22,98 | 22,58 | 22,58 | -0,70% | 6.471,00 |
| 26.02.2026 | 22,94 | 23,16 | 22,32 | 22,74 | -5,96% | 16.000,00 |
| 25.02.2026 | 24,02 | 24,18 | 23,86 | 24,18 | 1,00% | 1.155,00 |
| 24.02.2026 | 24,24 | 24,24 | 23,92 | 23,94 | -0,83% | 151,00 |
| 23.02.2026 | 24,14 | 24,32 | 24,04 | 24,14 | -0,33% | 763,00 |
| 20.02.2026 | 24,34 | 24,50 | 23,86 | 24,22 | -0,41% | 3.869,00 |
| 19.02.2026 | 24,98 | 25,08 | 24,26 | 24,32 | -3,03% | 288,00 |
| 18.02.2026 | 25,14 | 25,14 | 24,90 | 25,08 | 0,24% | 1.900,00 |
| 17.02.2026 | 25,16 | 25,16 | 24,98 | 25,02 | -0,64% | 25,00 |
| 16.02.2026 | 25,46 | 25,46 | 25,18 | 25,18 | -0,79% | 56,00 |
| 13.02.2026 | 25,74 | 25,80 | 25,38 | 25,38 | -1,93% | 147,00 |
| 12.02.2026 | 25,96 | 25,96 | 25,88 | 25,88 | -0,54% | 244,00 |
| 11.02.2026 | 25,70 | 26,02 | 25,54 | 26,02 | 1,40% | 373,00 |
| 10.02.2026 | 25,42 | 25,74 | 25,42 | 25,66 | 1,34% | 1.364,00 |
| 09.02.2026 | 25,32 | 25,32 | 25,22 | 25,32 | 0,88% | 10,00 |
| 06.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,48% | 10,00 |
| 05.02.2026 | 25,00 | 25,00 | 24,98 | 24,98 | -0,64% | 21,00 |
| 04.02.2026 | 25,24 | 25,24 | 25,08 | 25,14 | 0,80% | 369,00 |
| 03.02.2026 | 24,92 | 25,26 | 24,92 | 24,94 | 0,40% | 739,00 |
| 02.02.2026 | 24,18 | 24,84 | 24,18 | 24,84 | 1,31% | 1.575,00 |
| 30.01.2026 | 24,80 | 24,80 | 24,40 | 24,52 | -1,05% | 318,00 |
| 29.01.2026 | 25,18 | 25,22 | 24,60 | 24,78 | -1,12% | 3.318,00 |
| 28.01.2026 | 25,66 | 25,86 | 25,06 | 25,06 | -1,88% | 411,00 |
| 27.01.2026 | 25,72 | 25,72 | 25,54 | 25,54 | -0,31% | 921,00 |
| 26.01.2026 | 25,42 | 25,62 | 25,42 | 25,62 | 0,63% | 205,00 |
| 23.01.2026 | 25,80 | 25,80 | 25,46 | 25,46 | -1,47% | 1.567,00 |
| 22.01.2026 | 25,66 | 25,98 | 25,66 | 25,84 | 0,94% | 3.681,00 |
| 21.01.2026 | 25,22 | 25,60 | 25,06 | 25,60 | 2,07% | 1.391,00 |
| 20.01.2026 | 24,68 | 25,36 | 24,68 | 25,08 | 2,37% | 3.909,00 |
| 19.01.2026 | 24,44 | 24,54 | 24,44 | 24,50 | -1,76% | 207,00 |
| 16.01.2026 | 25,08 | 25,28 | 24,94 | 24,94 | 0,24% | 821,00 |
| 15.01.2026 | 24,82 | 24,88 | 24,68 | 24,88 | 0,40% | 138,00 |
| 14.01.2026 | 24,90 | 24,90 | 24,78 | 24,78 | -0,08% | 156,00 |
| 13.01.2026 | 24,86 | 24,90 | 24,80 | 24,80 | -0,48% | 120,00 |
| 12.01.2026 | 25,00 | 25,00 | 24,92 | 24,92 | -0,24% | 655,00 |
| 09.01.2026 | 24,88 | 24,98 | 24,76 | 24,98 | 1,88% | 994,00 |
| 08.01.2026 | 24,88 | 24,88 | 24,52 | 24,52 | -1,05% | 661,00 |
| 07.01.2026 | 25,06 | 25,06 | 24,68 | 24,78 | -0,40% | 1.782,00 |
| 06.01.2026 | 25,00 | 25,00 | 24,68 | 24,88 | 2,73% | 1.107,00 |
| 05.01.2026 | 23,66 | 24,26 | 23,58 | 24,22 | 3,68% | 2.569,00 |
| 02.01.2026 | 23,40 | 23,42 | 23,36 | 23,36 | 0,17% | 1.323,00 |
| 30.12.2025 | 23,34 | 23,34 | 23,28 | 23,32 | 0,09% | 1.252,00 |
| 29.12.2025 | 22,98 | 23,42 | 22,98 | 23,30 | 0,34% | 737,00 |
| 23.12.2025 | 23,28 | 23,28 | 23,16 | 23,22 | -0,43% | 17,00 |
| 22.12.2025 | 23,34 | 23,34 | 23,12 | 23,32 | -0,34% | 524,00 |
| 19.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,65% | 221,00 |
| 18.12.2025 | 23,04 | 23,04 | 23,02 | 23,02 | -0,69% | - |
| 17.12.2025 | 23,04 | 23,18 | 23,00 | 23,18 | -0,52% | 14,00 |
| 16.12.2025 | 23,24 | 23,30 | 23,24 | 23,30 | -0,68% | 326,00 |
| 15.12.2025 | 23,42 | 23,52 | 23,30 | 23,46 | -0,26% | 56,00 |
| 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 |