24,800€
-0,40%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,45 | 25,60 | 24,80 | 24,80 | -0,40% | - |
| 06.11.2025 | 25,65 | 25,65 | 24,90 | 24,90 | -1,19% | - |
| 05.11.2025 | 26,35 | 26,35 | 25,20 | 25,20 | 0,40% | - |
| 04.11.2025 | 25,35 | 26,50 | 25,10 | 25,10 | 2,03% | - |
| 03.11.2025 | 25,35 | 25,35 | 24,60 | 24,60 | -0,81% | - |
| 31.10.2025 | 25,45 | 25,45 | 24,80 | 24,80 | 0,40% | - |
| 30.10.2025 | 25,25 | 25,35 | 24,70 | 24,70 | 0,00% | - |
| 29.10.2025 | 25,25 | 25,25 | 24,70 | 24,70 | 0,00% | - |
| 28.10.2025 | 24,85 | 25,15 | 24,70 | 24,70 | 0,82% | - |
| 27.10.2025 | 24,85 | 24,90 | 24,50 | 24,50 | 0,41% | - |
| 24.10.2025 | 24,55 | 24,90 | 24,40 | 24,40 | 0,00% | - |
| 23.10.2025 | 25,10 | 25,10 | 24,40 | 24,40 | 0,41% | - |
| 22.10.2025 | 25,10 | 25,10 | 24,30 | 24,30 | 0,83% | - |
| 21.10.2025 | 24,85 | 25,00 | 24,10 | 24,10 | -0,82% | - |
| 20.10.2025 | 24,85 | 25,15 | 24,30 | 24,30 | -0,41% | - |
| 17.10.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 16.10.2025 | 25,10 | 25,10 | 24,40 | 24,40 | -0,41% | - |
| 15.10.2025 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 14.10.2025 | 25,10 | 25,10 | 24,50 | 24,50 | 0,41% | - |
| 13.10.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -1,21% | - |
| 10.10.2025 | 25,10 | 25,20 | 24,70 | 24,70 | 0,82% | - |
| 09.10.2025 | 25,25 | 25,25 | 24,50 | 24,50 | -0,81% | - |
| 08.10.2025 | 24,75 | 25,10 | 24,65 | 24,70 | 2,49% | - |
| 07.10.2025 | 24,45 | 24,60 | 24,10 | 24,10 | 1,26% | - |
| 06.10.2025 | 24,45 | 24,45 | 23,80 | 23,80 | -0,83% | - |
| 03.10.2025 | 24,35 | 24,45 | 24,00 | 24,00 | 0,84% | - |
| 02.10.2025 | 24,20 | 24,35 | 23,80 | 23,80 | 0,85% | - |
| 01.10.2025 | 24,25 | 24,25 | 23,60 | 23,60 | -0,42% | - |
| 30.09.2025 | 24,35 | 24,35 | 23,70 | 23,70 | -0,42% | - |
| 29.09.2025 | 24,35 | 24,35 | 23,80 | 23,80 | -0,83% | - |
| 26.09.2025 | 24,45 | 24,45 | 24,00 | 24,00 | -0,83% | - |
| 25.09.2025 | 24,25 | 24,30 | 24,20 | 24,20 | 1,26% | - |
| 24.09.2025 | 24,10 | 24,30 | 23,90 | 23,90 | 0,84% | - |
| 23.09.2025 | 24,25 | 24,30 | 23,70 | 23,70 | -0,42% | - |
| 22.09.2025 | 24,20 | 24,30 | 23,80 | 23,80 | 1,28% | - |
| 19.09.2025 | 24,45 | 24,45 | 23,50 | 23,50 | -2,08% | - |
| 18.09.2025 | 24,25 | 24,45 | 24,00 | 24,00 | 0,42% | - |
| 17.09.2025 | 24,25 | 24,35 | 23,90 | 23,90 | 1,70% | - |
| 16.09.2025 | 24,10 | 24,25 | 23,50 | 23,50 | -0,84% | - |
| 15.09.2025 | 23,45 | 24,15 | 23,45 | 23,70 | 1,72% | - |
| 12.09.2025 | 23,55 | 23,90 | 23,30 | 23,30 | 0,43% | - |
| 11.09.2025 | 23,85 | 23,85 | 23,20 | 23,20 | -1,69% | - |
| 10.09.2025 | 25,45 | 25,45 | 23,60 | 23,60 | -5,22% | - |
| 05.09.2025 | 25,35 | 25,40 | 24,90 | 24,90 | -0,60% | - |
| 04.09.2025 | 25,35 | 25,35 | 25,00 | 25,05 | 1,83% | - |
| 03.09.2025 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | 74,00 |
| 02.09.2025 | 25,25 | 25,25 | 24,60 | 24,60 | -1,99% | - |
| 01.09.2025 | 25,45 | 25,45 | 25,10 | 25,10 | 1,62% | - |
| 29.08.2025 | 25,20 | 25,25 | 24,70 | 24,70 | -1,40% | - |
| 28.08.2025 | 25,45 | 25,45 | 25,05 | 25,05 | -0,40% | - |
| 27.08.2025 | 25,45 | 25,45 | 25,15 | 25,15 | -0,40% | - |
| 26.08.2025 | 25,45 | 25,50 | 25,25 | 25,25 | -0,79% | - |
| 25.08.2025 | 25,55 | 25,55 | 25,30 | 25,45 | 0,39% | - |
| 22.08.2025 | 25,35 | 25,40 | 25,30 | 25,35 | 0,00% | - |
| 21.08.2025 | 25,55 | 25,55 | 25,25 | 25,35 | -0,20% | - |
| 20.08.2025 | 25,45 | 25,45 | 25,20 | 25,40 | 0,59% | - |
| 19.08.2025 | 25,25 | 25,25 | 25,15 | 25,25 | 0,00% | - |
| 18.08.2025 | 25,35 | 25,35 | 25,15 | 25,25 | 0,00% | - |
| 15.08.2025 | 25,75 | 25,75 | 24,95 | 25,25 | -1,56% | - |
| 14.08.2025 | 25,65 | 25,65 | 25,50 | 25,65 | 0,39% | - |
| 13.08.2025 | 25,75 | 25,75 | 25,55 | 25,55 | -0,39% | - |
| 12.08.2025 | 25,65 | 25,65 | 25,55 | 25,65 | 0,39% | - |
| 11.08.2025 | 25,55 | 25,60 | 25,55 | 25,55 | 0,39% | - |
| 08.08.2025 | 25,75 | 25,75 | 25,45 | 25,45 | -0,39% | - |
| 07.08.2025 | 25,85 | 25,85 | 25,55 | 25,55 | 0,00% | - |
| 06.08.2025 | 25,55 | 25,55 | 25,50 | 25,55 | 0,99% | - |
| 05.08.2025 | 25,45 | 25,45 | 25,20 | 25,30 | 0,00% | 750,00 |
| 04.08.2025 | 25,25 | 25,30 | 25,15 | 25,30 | 0,60% | - |
| 01.08.2025 | 25,45 | 25,45 | 25,10 | 25,15 | -0,59% | - |
| 31.07.2025 | 25,45 | 25,45 | 25,25 | 25,30 | -0,20% | - |
| 30.07.2025 | 25,45 | 25,45 | 25,35 | 25,35 | 0,00% | - |
| 29.07.2025 | 25,35 | 25,50 | 25,35 | 25,35 | -0,59% | - |
| 28.07.2025 | 26,10 | 26,10 | 25,40 | 25,50 | -1,54% | - |
| 25.07.2025 | 25,85 | 25,90 | 25,65 | 25,90 | 0,78% | - |
| 24.07.2025 | 25,65 | 25,70 | 25,45 | 25,70 | 0,98% | - |
| 23.07.2025 | 25,65 | 25,65 | 25,45 | 25,45 | -0,20% | - |
| 22.07.2025 | 26,25 | 26,25 | 25,35 | 25,50 | -0,78% | - |
| 21.07.2025 | 26,55 | 26,55 | 25,70 | 25,70 | -1,72% | - |
| 18.07.2025 | 26,55 | 26,55 | 26,10 | 26,15 | 0,00% | - |
| 17.07.2025 | 26,55 | 26,55 | 25,80 | 26,15 | 0,38% | - |
| 16.07.2025 | 26,75 | 26,75 | 25,85 | 26,05 | -2,62% | - |
| 15.07.2025 | 26,75 | 26,75 | 26,55 | 26,75 | 0,00% | - |
| 14.07.2025 | 26,55 | 26,75 | 26,45 | 26,75 | 0,94% | - |
| 11.07.2025 | 26,25 | 26,60 | 26,25 | 26,50 | -0,19% | - |
| 10.07.2025 | 26,65 | 26,65 | 26,35 | 26,55 | 0,19% | - |
| 09.07.2025 | 26,55 | 26,55 | 26,25 | 26,50 | 0,19% | - |
| 08.07.2025 | 26,45 | 26,45 | 26,20 | 26,45 | 0,95% | - |
| 07.07.2025 | 25,75 | 26,20 | 25,60 | 26,20 | 1,75% | - |
| 04.07.2025 | 25,55 | 25,75 | 25,35 | 25,75 | 2,18% | - |
| 03.07.2025 | 24,60 | 25,35 | 24,60 | 25,20 | 0,20% | - |
| 02.07.2025 | 25,35 | 25,35 | 25,10 | 25,15 | 0,40% | - |
| 01.07.2025 | 25,55 | 25,55 | 24,90 | 25,05 | -0,60% | - |
| 30.06.2025 | 25,35 | 25,35 | 25,15 | 25,20 | 0,40% | - |
| 27.06.2025 | 24,90 | 25,45 | 24,90 | 25,10 | -0,99% | - |
| 26.06.2025 | 24,60 | 25,40 | 24,60 | 25,35 | 1,00% | - |
| 25.06.2025 | 24,90 | 25,45 | 24,90 | 25,10 | -0,99% | - |
| 24.06.2025 | 24,90 | 25,35 | 24,90 | 25,35 | 0,40% | - |
| 23.06.2025 | 25,10 | 26,10 | 25,10 | 25,25 | -1,17% | - |
| 20.06.2025 | 25,60 | 25,75 | 25,55 | 25,55 | -0,20% | - |
| 19.06.2025 | 24,90 | 25,80 | 24,90 | 25,60 | 0,99% | - |