17,835€
0,14%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,46 | 17,85 | 17,45 | 17,85 | 1,88% | 217,00 |
| 19.10.2026 | 17,67 | 17,67 | 17,41 | 17,52 | -1,24% | 534,00 |
| 16.10.2026 | 17,79 | 17,80 | 17,64 | 17,74 | 0,23% | 1.019,00 |
| 15.10.2026 | 17,17 | 17,70 | 16,81 | 17,70 | 2,31% | 3.824,00 |
| 14.10.2026 | 17,35 | 17,59 | 17,30 | 17,30 | 0,82% | 2.210,00 |
| 13.10.2026 | 17,34 | 17,35 | 17,08 | 17,16 | 0,18% | 233,00 |
| 12.10.2026 | 17,20 | 17,20 | 17,04 | 17,13 | -0,46% | 104,00 |
| 09.10.2026 | 17,17 | 17,45 | 17,17 | 17,21 | 0,53% | 127,00 |
| 08.10.2026 | 17,20 | 17,20 | 16,93 | 17,12 | -0,98% | 2.508,00 |
| 07.10.2026 | 17,34 | 17,48 | 17,14 | 17,29 | -1,03% | 1.740,00 |
| 06.10.2026 | 17,70 | 17,75 | 17,45 | 17,47 | -0,91% | 121,00 |
| 05.10.2026 | 17,51 | 17,70 | 17,44 | 17,63 | 0,63% | 187,00 |
| 02.10.2026 | 17,28 | 17,52 | 17,28 | 17,52 | 1,92% | 320,00 |
| 01.10.2026 | 17,67 | 17,67 | 17,19 | 17,19 | -3,26% | 610,00 |
| 30.09.2026 | 18,08 | 18,08 | 17,77 | 17,77 | -1,11% | 617,00 |
| 29.09.2026 | 18,21 | 18,21 | 17,97 | 17,97 | -1,43% | 110,00 |
| 28.09.2026 | 18,00 | 18,24 | 17,98 | 18,23 | 1,45% | 381,00 |
| 25.09.2026 | 17,88 | 17,97 | 17,88 | 17,97 | 1,07% | 1.062,00 |
| 24.09.2026 | 17,79 | 17,83 | 17,69 | 17,78 | -0,67% | 332,00 |
| 23.09.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -0,78% | 263,00 |
| 22.09.2026 | 18,03 | 18,29 | 18,03 | 18,04 | -0,06% | 386,00 |
| 21.09.2026 | 17,76 | 18,07 | 17,76 | 18,05 | 2,04% | 565,00 |
| 18.09.2026 | 17,93 | 17,93 | 17,56 | 17,69 | -1,45% | 692,00 |
| 17.09.2026 | 17,95 | 18,00 | 17,79 | 17,95 | 0,73% | 2.065,00 |
| 16.09.2026 | 17,77 | 17,83 | 17,77 | 17,82 | 0,11% | 388,00 |
| 15.09.2026 | 17,82 | 17,89 | 17,56 | 17,80 | -0,45% | 1.017,00 |
| 14.09.2026 | 18,18 | 18,18 | 17,88 | 17,88 | -1,54% | 283,00 |
| 11.09.2026 | 18,21 | 18,29 | 18,16 | 18,16 | -0,11% | 451,00 |
| 10.09.2026 | 18,22 | 18,32 | 18,03 | 18,18 | -0,11% | 1.111,00 |
| 09.09.2026 | 18,70 | 18,70 | 18,15 | 18,20 | -3,55% | 1.405,00 |
| 08.09.2026 | 18,84 | 18,91 | 18,80 | 18,87 | -1,26% | 274,00 |
| 07.09.2026 | 19,07 | 19,25 | 18,89 | 19,11 | 0,26% | 2.056,00 |
| 04.09.2026 | 18,92 | 19,07 | 18,84 | 19,06 | 1,28% | 1.390,00 |
| 03.09.2026 | 18,96 | 18,96 | 18,76 | 18,82 | -0,74% | 150,00 |
| 02.09.2026 | 18,94 | 18,96 | 18,94 | 18,96 | 0,05% | 2.304,00 |
| 01.09.2026 | 19,53 | 19,53 | 18,95 | 18,95 | -2,52% | 3.378,00 |
| 31.08.2026 | 19,27 | 19,47 | 19,19 | 19,44 | 0,93% | 261,00 |
| 28.08.2026 | 19,66 | 19,77 | 19,26 | 19,26 | -1,48% | 752,00 |
| 27.08.2026 | 19,63 | 19,63 | 19,45 | 19,55 | -0,41% | 1.885,00 |
| 26.08.2026 | 19,49 | 19,68 | 19,48 | 19,63 | 1,03% | 1.263,00 |
| 25.08.2026 | 19,61 | 19,65 | 19,43 | 19,43 | -0,15% | 1.897,00 |
| 24.08.2026 | 19,44 | 19,55 | 19,35 | 19,46 | -0,05% | 6.087,00 |
| 21.08.2026 | 19,38 | 19,47 | 19,30 | 19,47 | 1,09% | 711,00 |
| 20.08.2026 | 19,17 | 19,26 | 19,17 | 19,26 | 0,31% | 260,00 |
| 19.08.2026 | 18,88 | 19,20 | 18,88 | 19,20 | 1,91% | 2.466,00 |
| 18.08.2026 | 19,14 | 19,24 | 18,84 | 18,84 | -1,87% | 6.274,00 |
| 17.08.2026 | 19,66 | 19,66 | 19,20 | 19,20 | -1,94% | 674,00 |
| 14.08.2026 | 19,65 | 19,65 | 19,58 | 19,58 | -0,81% | 1.342,00 |
| 13.08.2026 | 19,75 | 19,81 | 19,70 | 19,74 | 0,30% | 304,00 |
| 12.08.2026 | 19,86 | 19,92 | 19,68 | 19,68 | -1,80% | 2.253,00 |
| 11.08.2026 | 20,10 | 20,12 | 19,81 | 20,04 | 0,20% | 2.400,00 |
| 10.08.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -1,86% | 2.704,00 |
| 07.08.2026 | 20,34 | 20,46 | 20,10 | 20,38 | 0,59% | 743,00 |
| 06.08.2026 | 20,24 | 20,42 | 20,16 | 20,26 | 0,00% | 467,00 |
| 05.08.2026 | 19,91 | 20,36 | 19,91 | 20,26 | 2,12% | 788,00 |
| 04.08.2026 | 19,71 | 19,93 | 19,66 | 19,84 | 0,81% | 1.043,00 |
| 03.08.2026 | 19,47 | 19,74 | 19,38 | 19,68 | 2,18% | 1.010,00 |
| 31.07.2026 | 19,68 | 20,10 | 19,25 | 19,26 | -1,68% | 1.704,00 |
| 30.07.2026 | 19,98 | 20,22 | 19,34 | 19,59 | 2,40% | 1.314,00 |
| 29.07.2026 | 18,88 | 19,25 | 18,79 | 19,13 | 1,49% | 1.228,00 |
| 28.07.2026 | 18,84 | 18,94 | 18,62 | 18,85 | 0,91% | 9.153,00 |
| 27.07.2026 | 18,50 | 18,69 | 18,46 | 18,68 | 2,75% | 978,00 |
| 24.07.2026 | 18,09 | 18,18 | 18,03 | 18,18 | 1,79% | 931,00 |
| 23.07.2026 | 18,05 | 18,05 | 17,86 | 17,86 | -1,43% | 488,00 |
| 22.07.2026 | 17,95 | 18,12 | 17,95 | 18,12 | 0,78% | 239,00 |
| 21.07.2026 | 17,95 | 18,02 | 17,90 | 17,98 | 0,45% | 341,00 |
| 20.07.2026 | 18,06 | 18,20 | 17,90 | 17,90 | -1,65% | 558,00 |
| 17.07.2026 | 18,28 | 18,34 | 18,14 | 18,20 | 0,17% | 349,00 |
| 16.07.2026 | 18,15 | 18,19 | 18,04 | 18,17 | 0,50% | 227,00 |
| 15.07.2026 | 18,70 | 18,70 | 17,75 | 18,08 | -3,00% | 1.087,00 |
| 14.07.2026 | 18,71 | 18,72 | 18,48 | 18,64 | -0,80% | 292,00 |
| 13.07.2026 | 18,63 | 19,10 | 18,63 | 18,79 | 0,16% | 531,00 |
| 10.07.2026 | 18,64 | 18,78 | 18,64 | 18,76 | -0,79% | 358,00 |
| 09.07.2026 | 19,05 | 19,05 | 18,91 | 18,91 | 0,11% | 346,00 |
| 08.07.2026 | 19,53 | 19,53 | 18,70 | 18,89 | -3,92% | 2.238,00 |
| 07.07.2026 | 19,78 | 19,88 | 19,55 | 19,66 | -0,96% | 4.350,00 |
| 06.07.2026 | 20,20 | 20,20 | 19,75 | 19,85 | -2,02% | 2.482,00 |
| 03.07.2026 | 20,22 | 20,30 | 20,18 | 20,26 | 0,40% | 615,00 |
| 02.07.2026 | 19,96 | 20,18 | 19,91 | 20,18 | 0,30% | 6.429,00 |
| 01.07.2026 | 19,84 | 20,18 | 19,69 | 20,12 | 1,31% | 629,00 |
| 30.06.2026 | 19,86 | 19,99 | 19,51 | 19,86 | 1,33% | 13.341,00 |
| 29.06.2026 | 19,62 | 19,62 | 19,28 | 19,60 | 0,36% | 2.533,00 |
| 26.06.2026 | 19,20 | 19,53 | 18,78 | 19,53 | 1,72% | 10.941,00 |
| 25.06.2026 | 19,09 | 19,40 | 18,89 | 19,20 | 2,62% | 7.145,00 |
| 24.06.2026 | 18,85 | 18,85 | 18,71 | 18,71 | -1,32% | 1.195,00 |
| 23.06.2026 | 18,93 | 18,97 | 18,68 | 18,96 | -0,58% | 948,00 |
| 22.06.2026 | 19,22 | 19,22 | 18,86 | 19,07 | -1,40% | 967,00 |
| 19.06.2026 | 19,57 | 19,57 | 19,34 | 19,34 | -0,97% | 534,00 |
| 18.06.2026 | 19,19 | 19,54 | 19,07 | 19,53 | 1,56% | 696,00 |
| 17.06.2026 | 19,53 | 19,53 | 19,23 | 19,23 | -0,52% | 125,00 |
| 16.06.2026 | 19,35 | 19,38 | 19,28 | 19,33 | 0,10% | 132,00 |
| 15.06.2026 | 19,12 | 19,50 | 19,05 | 19,31 | 2,71% | 2.054,00 |
| 12.06.2026 | 18,59 | 18,90 | 18,59 | 18,80 | 1,51% | 387,00 |
| 11.06.2026 | 18,40 | 18,52 | 18,36 | 18,52 | 0,38% | 381,00 |
| 10.06.2026 | 18,41 | 18,45 | 18,41 | 18,45 | 0,27% | 76,00 |
| 09.06.2026 | 18,39 | 18,42 | 18,29 | 18,40 | -0,05% | 692,00 |
| 08.06.2026 | 18,35 | 18,45 | 18,28 | 18,41 | -1,55% | 449,00 |
| 05.06.2026 | 18,61 | 18,78 | 18,59 | 18,70 | 0,21% | 431,00 |
| 04.06.2026 | 18,43 | 18,66 | 18,36 | 18,66 | 0,92% | 525,00 |
| 03.06.2026 | 18,40 | 18,56 | 18,35 | 18,49 | -0,05% | 589,00 |