22,250€
6,46%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 20,10 | 23,50 | 20,10 | 23,50 | 11,90% | 61,00 |
| 17.04.2026 | 20,10 | 21,00 | 20,10 | 21,00 | 0,00% | - |
| 16.04.2026 | 20,10 | 21,00 | 20,10 | 21,00 | 0,48% | - |
| 15.04.2026 | 19,85 | 20,90 | 19,85 | 20,90 | 0,00% | - |
| 14.04.2026 | 19,95 | 20,90 | 19,95 | 20,90 | 0,00% | - |
| 13.04.2026 | 20,20 | 21,00 | 20,20 | 20,90 | -0,48% | - |
| 10.04.2026 | 20,00 | 21,10 | 20,00 | 21,00 | 0,00% | - |
| 09.04.2026 | 20,30 | 21,00 | 20,30 | 21,00 | 0,00% | - |
| 08.04.2026 | 20,00 | 21,10 | 20,00 | 21,00 | 0,48% | - |
| 07.04.2026 | 19,95 | 20,90 | 19,95 | 20,90 | 0,97% | - |
| 02.04.2026 | 19,85 | 20,90 | 19,85 | 20,70 | -0,48% | - |
| 01.04.2026 | 19,95 | 20,80 | 19,95 | 20,80 | 0,00% | - |
| 31.03.2026 | 19,85 | 20,90 | 19,85 | 20,80 | -1,42% | - |
| 30.03.2026 | 20,50 | 21,10 | 20,50 | 21,10 | -0,94% | - |
| 27.03.2026 | 20,60 | 21,30 | 20,60 | 21,30 | -1,39% | - |
| 26.03.2026 | 20,80 | 21,60 | 20,80 | 21,60 | -0,92% | - |
| 25.03.2026 | 20,70 | 21,80 | 20,70 | 21,80 | -1,36% | - |
| 24.03.2026 | 20,20 | 22,10 | 20,20 | 22,10 | 3,76% | - |
| 23.03.2026 | 20,40 | 21,30 | 20,40 | 21,30 | 0,00% | - |
| 20.03.2026 | 20,20 | 21,30 | 20,20 | 21,30 | 1,43% | - |
| 19.03.2026 | 20,40 | 21,10 | 20,40 | 21,00 | -1,41% | - |
| 18.03.2026 | 20,60 | 21,50 | 20,60 | 21,30 | 1,43% | - |
| 17.03.2026 | 19,50 | 21,00 | 19,50 | 21,00 | 0,48% | - |
| 16.03.2026 | 20,30 | 21,00 | 20,30 | 20,90 | -0,48% | - |
| 13.03.2026 | 20,70 | 21,10 | 20,70 | 21,00 | -2,33% | - |
| 12.03.2026 | 21,10 | 21,70 | 21,10 | 21,50 | -3,15% | - |
| 11.03.2026 | 21,50 | 24,60 | 21,50 | 22,20 | 0,91% | 265,00 |
| 10.03.2026 | 22,10 | 22,10 | 21,90 | 22,00 | -3,51% | - |
| 09.03.2026 | 22,10 | 22,80 | 22,10 | 22,80 | -0,87% | - |
| 06.03.2026 | 21,70 | 23,00 | 21,70 | 23,00 | 0,88% | - |
| 05.03.2026 | 21,80 | 22,80 | 21,80 | 22,80 | 0,44% | - |
| 04.03.2026 | 21,70 | 22,80 | 21,70 | 22,70 | 0,00% | - |
| 03.03.2026 | 21,80 | 22,70 | 21,80 | 22,70 | -0,87% | - |
| 02.03.2026 | 22,10 | 22,90 | 22,10 | 22,90 | -2,14% | - |
| 27.02.2026 | 22,50 | 23,40 | 22,50 | 23,40 | -0,43% | - |
| 26.02.2026 | 22,50 | 23,50 | 22,50 | 23,50 | 0,86% | - |
| 25.02.2026 | 22,20 | 23,30 | 22,20 | 23,30 | 0,00% | - |
| 24.02.2026 | 22,20 | 23,30 | 22,20 | 23,30 | 0,00% | - |
| 23.02.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 0,43% | - |
| 20.02.2026 | 22,30 | 23,20 | 22,30 | 23,20 | 0,00% | - |
| 19.02.2026 | 22,10 | 23,20 | 22,10 | 23,20 | 0,87% | - |
| 18.02.2026 | 22,00 | 23,10 | 22,00 | 23,00 | -0,43% | - |
| 17.02.2026 | 22,00 | 23,10 | 22,00 | 23,10 | 0,43% | - |
| 16.02.2026 | 22,20 | 23,20 | 22,20 | 23,00 | -1,29% | - |
| 13.02.2026 | 22,20 | 23,30 | 22,20 | 23,30 | -0,85% | - |
| 12.02.2026 | 22,50 | 23,50 | 22,50 | 23,50 | 0,86% | - |
| 11.02.2026 | 22,40 | 23,40 | 22,40 | 23,30 | -0,85% | - |
| 10.02.2026 | 22,40 | 23,50 | 22,40 | 23,50 | 1,73% | - |
| 09.02.2026 | 22,60 | 23,60 | 22,60 | 23,10 | -1,28% | - |
| 06.02.2026 | 22,30 | 23,40 | 22,30 | 23,40 | 0,00% | - |
| 05.02.2026 | 22,70 | 23,50 | 22,70 | 23,40 | 0,00% | - |
| 04.02.2026 | 22,50 | 23,50 | 22,50 | 23,40 | 0,00% | - |
| 03.02.2026 | 22,40 | 23,40 | 22,40 | 23,40 | 0,00% | - |
| 02.02.2026 | 22,50 | 23,40 | 22,50 | 23,40 | -0,85% | - |
| 30.01.2026 | 22,50 | 23,60 | 22,50 | 23,60 | 0,43% | - |
| 29.01.2026 | 22,50 | 23,50 | 22,50 | 23,50 | 0,00% | - |
| 28.01.2026 | 22,60 | 23,60 | 22,60 | 23,50 | 0,00% | - |
| 27.01.2026 | 22,40 | 23,60 | 22,40 | 23,50 | 0,00% | - |
| 26.01.2026 | 22,50 | 23,60 | 22,50 | 23,50 | 0,43% | - |
| 23.01.2026 | 22,50 | 23,40 | 22,50 | 23,40 | 0,00% | - |
| 22.01.2026 | 22,40 | 23,60 | 22,40 | 23,40 | -0,43% | - |
| 21.01.2026 | 22,50 | 23,50 | 22,50 | 23,50 | 0,43% | - |
| 20.01.2026 | 22,40 | 23,40 | 22,40 | 23,40 | 0,00% | - |
| 19.01.2026 | 22,40 | 23,40 | 22,40 | 23,40 | -0,43% | - |
| 16.01.2026 | 22,40 | 23,50 | 22,40 | 23,50 | -0,42% | 88,00 |
| 15.01.2026 | 22,60 | 23,60 | 22,60 | 23,60 | -10,27% | - |
| 14.01.2026 | 22,40 | 26,30 | 22,40 | 26,30 | 11,44% | 5,00 |
| 13.01.2026 | 22,50 | 23,70 | 22,50 | 23,60 | 0,85% | - |
| 12.01.2026 | 22,80 | 23,70 | 22,80 | 23,40 | -2,50% | - |
| 09.01.2026 | 23,00 | 24,20 | 23,00 | 24,00 | 0,00% | - |
| 08.01.2026 | 23,30 | 24,50 | 23,30 | 24,00 | -2,04% | - |
| 07.01.2026 | 22,90 | 24,50 | 22,90 | 24,50 | 2,08% | - |
| 06.01.2026 | 22,70 | 24,10 | 22,70 | 24,00 | 0,84% | - |
| 05.01.2026 | 22,70 | 23,90 | 22,70 | 23,80 | 0,00% | - |
| 02.01.2026 | 22,90 | 23,90 | 22,90 | 23,80 | -4,80% | - |
| 30.12.2025 | 22,90 | 25,00 | 22,90 | 25,00 | 0,81% | 110,00 |
| 29.12.2025 | 23,20 | 24,80 | 23,20 | 24,80 | 1,22% | 240,00 |