22,075€
7,16%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,97% | - |
| 09.09.2026 | 19,50 | 21,10 | 19,50 | 20,60 | 1,48% | - |
| 08.09.2026 | 19,50 | 20,40 | 19,50 | 20,30 | -0,98% | - |
| 07.09.2026 | 19,50 | 20,50 | 19,50 | 20,50 | 0,00% | - |
| 04.09.2026 | 19,50 | 20,50 | 19,50 | 20,50 | 0,00% | - |
| 03.09.2026 | 19,50 | 20,50 | 19,50 | 20,50 | 0,00% | - |
| 02.09.2026 | 19,60 | 20,50 | 19,60 | 20,50 | -0,49% | - |
| 01.09.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 0,49% | - |
| 31.08.2026 | 19,60 | 20,50 | 19,60 | 20,50 | -0,49% | - |
| 28.08.2026 | 19,60 | 20,60 | 19,60 | 20,60 | 0,00% | - |
| 27.08.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 0,49% | - |
| 26.08.2026 | 19,40 | 20,50 | 19,40 | 20,50 | 0,99% | - |
| 25.08.2026 | 19,40 | 20,30 | 19,40 | 20,30 | 0,50% | - |
| 24.08.2026 | 19,40 | 20,20 | 19,40 | 20,20 | -0,98% | - |
| 21.08.2026 | 19,30 | 20,40 | 19,30 | 20,40 | 0,49% | - |
| 20.08.2026 | 19,30 | 20,30 | 19,30 | 20,30 | 0,00% | - |
| 19.08.2026 | 19,30 | 20,30 | 19,30 | 20,30 | -0,49% | - |
| 18.08.2026 | 19,60 | 20,50 | 19,60 | 20,40 | -0,97% | - |
| 17.08.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 0,49% | - |
| 14.08.2026 | 19,60 | 20,50 | 19,60 | 20,50 | 0,00% | - |
| 13.08.2026 | 19,60 | 20,50 | 19,60 | 20,50 | 0,00% | - |
| 12.08.2026 | 19,50 | 20,50 | 19,50 | 20,50 | -0,49% | - |
| 11.08.2026 | 19,40 | 20,60 | 19,40 | 20,60 | 0,49% | - |
| 10.08.2026 | 19,60 | 20,50 | 19,60 | 20,50 | -1,44% | - |
| 07.08.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 06.08.2026 | 19,65 | 20,80 | 19,65 | 20,80 | 0,48% | - |
| 05.08.2026 | 19,85 | 20,80 | 19,85 | 20,70 | -0,48% | - |
| 04.08.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,00% | - |
| 03.08.2026 | 19,65 | 20,80 | 19,65 | 20,80 | 0,48% | - |
| 31.07.2026 | 19,75 | 20,70 | 19,75 | 20,70 | 0,00% | - |
| 30.07.2026 | 19,75 | 20,70 | 19,75 | 20,70 | -0,48% | - |
| 29.07.2026 | 19,95 | 20,80 | 19,95 | 20,80 | 0,00% | - |
| 28.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 27.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 24.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | -0,48% | - |
| 23.07.2026 | 19,65 | 20,90 | 19,65 | 20,90 | 0,48% | - |
| 22.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,48% | - |
| 21.07.2026 | 19,05 | 20,70 | 19,05 | 20,70 | 0,98% | - |
| 20.07.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 17.07.2026 | 19,75 | 20,50 | 19,75 | 20,50 | -1,44% | - |
| 16.07.2026 | 19,65 | 20,80 | 19,65 | 20,80 | 0,48% | - |
| 15.07.2026 | 19,85 | 20,80 | 19,85 | 20,70 | -0,48% | - |
| 14.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 13.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 10.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,00% | - |
| 09.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 08.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,00% | - |
| 07.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,00% | - |
| 06.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 03.07.2026 | 19,75 | 20,80 | 19,75 | 20,80 | 0,00% | - |
| 02.07.2026 | 19,65 | 20,80 | 19,65 | 20,80 | 0,00% | - |
| 01.07.2026 | 19,85 | 20,80 | 19,85 | 20,80 | 0,00% | - |
| 30.06.2026 | 19,50 | 20,80 | 19,50 | 20,80 | -0,48% | - |
| 29.06.2026 | 20,80 | 21,60 | 20,80 | 20,90 | -5,00% | - |
| 26.06.2026 | 21,00 | 22,10 | 21,00 | 22,00 | 0,46% | - |
| 25.06.2026 | 21,40 | 22,40 | 21,40 | 21,90 | -1,79% | - |
| 24.06.2026 | 21,40 | 22,50 | 21,40 | 22,30 | -0,89% | - |
| 23.06.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -10,36% | - |
| 22.06.2026 | 21,60 | 25,10 | 21,60 | 25,10 | 10,57% | 295,00 |
| 19.06.2026 | 21,60 | 22,70 | 21,60 | 22,70 | 0,00% | - |
| 18.06.2026 | 21,90 | 22,70 | 21,90 | 22,70 | 0,00% | - |
| 17.06.2026 | 21,60 | 22,70 | 21,60 | 22,70 | 0,00% | - |
| 16.06.2026 | 21,50 | 22,70 | 21,50 | 22,70 | 0,00% | - |
| 15.06.2026 | 22,70 | 22,80 | 22,70 | 22,70 | -4,62% | - |
| 12.06.2026 | 24,10 | 24,10 | 23,80 | 23,80 | -4,80% | - |
| 11.06.2026 | 23,10 | 25,00 | 23,10 | 25,00 | 4,60% | - |
| 10.06.2026 | 22,80 | 23,90 | 22,80 | 23,90 | 2,14% | - |
| 09.06.2026 | 24,00 | 24,50 | 23,40 | 23,40 | -1,27% | - |
| 08.06.2026 | 22,60 | 23,70 | 22,60 | 23,70 | -0,42% | - |
| 05.06.2026 | 22,40 | 23,80 | 22,40 | 23,80 | 0,85% | - |
| 04.06.2026 | 22,50 | 23,70 | 22,50 | 23,60 | 1,29% | - |
| 03.06.2026 | 21,90 | 23,30 | 21,90 | 23,30 | 1,30% | - |
| 02.06.2026 | 21,80 | 23,00 | 21,80 | 23,00 | -0,43% | - |
| 01.06.2026 | 21,70 | 23,10 | 21,70 | 23,10 | 5,00% | - |
| 29.05.2026 | 20,00 | 22,00 | 20,00 | 22,00 | 5,26% | - |
| 28.05.2026 | 20,00 | 20,90 | 20,00 | 20,90 | 0,00% | - |
| 27.05.2026 | 20,00 | 20,90 | 20,00 | 20,90 | 0,00% | - |
| 26.05.2026 | 19,95 | 20,90 | 19,95 | 20,90 | -0,48% | - |
| 25.05.2026 | 19,85 | 21,00 | 19,85 | 21,00 | 0,00% | - |
| 22.05.2026 | 19,85 | 21,00 | 19,85 | 21,00 | -0,47% | - |
| 21.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -9,83% | - |
| 18.05.2026 | 20,00 | 23,40 | 20,00 | 23,40 | 11,96% | 179,00 |
| 15.05.2026 | 19,95 | 20,90 | 19,95 | 20,90 | 0,00% | - |
| 14.05.2026 | 20,00 | 20,90 | 20,00 | 20,90 | -0,48% | - |
| 13.05.2026 | 20,10 | 21,00 | 20,10 | 21,00 | 0,00% | - |
| 12.05.2026 | 19,85 | 21,00 | 19,85 | 21,00 | 0,96% | - |
| 11.05.2026 | 19,85 | 20,80 | 19,85 | 20,80 | -0,95% | - |
| 08.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -9,09% | - |
| 06.05.2026 | 19,65 | 23,10 | 19,65 | 23,10 | 12,68% | 263,00 |
| 05.05.2026 | 19,85 | 23,10 | 19,85 | 20,50 | -1,44% | 10,00 |
| 04.05.2026 | 19,95 | 20,90 | 19,95 | 20,80 | -0,48% | - |
| 30.04.2026 | 20,00 | 20,90 | 20,00 | 20,90 | 0,00% | - |
| 29.04.2026 | 20,00 | 20,90 | 20,00 | 20,90 | -0,48% | - |
| 28.04.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 0,00% | - |
| 27.04.2026 | 20,10 | 21,00 | 20,10 | 21,00 | -6,04% | - |
| 24.04.2026 | 22,25 | 22,40 | 22,15 | 22,35 | 0,45% | - |
| 23.04.2026 | 22,35 | 22,50 | 22,15 | 22,25 | -3,89% | - |
| 22.04.2026 | 22,35 | 23,20 | 22,35 | 23,15 | 3,12% | - |
| 21.04.2026 | 22,35 | 22,55 | 22,25 | 22,45 | -4,47% | - |