24,900€
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2025 | 25,00 | 25,75 | 25,00 | 25,35 | -0,59% | - |
| 17.06.2025 | 24,50 | 26,15 | 24,50 | 25,50 | 2,00% | - |
| 16.06.2025 | 24,60 | 25,10 | 24,60 | 25,00 | -0,20% | - |
| 13.06.2025 | 24,50 | 25,10 | 24,50 | 25,05 | 0,40% | - |
| 12.06.2025 | 25,05 | 25,10 | 24,65 | 24,95 | -0,40% | - |
| 11.06.2025 | 24,60 | 25,25 | 24,60 | 25,05 | -0,20% | - |
| 10.06.2025 | 25,70 | 26,35 | 25,05 | 25,10 | -4,20% | - |
| 09.06.2025 | 25,60 | 26,60 | 25,60 | 26,20 | 0,19% | - |
| 06.06.2025 | 27,50 | 29,00 | 25,95 | 26,15 | -8,08% | - |
| 05.06.2025 | 26,90 | 29,00 | 26,90 | 28,45 | 4,02% | 2.900,00 |
| 04.06.2025 | 26,90 | 27,75 | 26,90 | 27,35 | -0,18% | - |
| 03.06.2025 | 25,90 | 27,40 | 25,90 | 27,40 | 3,79% | - |
| 02.06.2025 | 25,70 | 26,40 | 25,70 | 26,40 | 0,96% | - |
| 30.05.2025 | 25,60 | 26,35 | 25,60 | 26,15 | 0,19% | - |
| 29.05.2025 | 24,80 | 26,20 | 24,80 | 26,10 | 3,16% | - |
| 28.05.2025 | 24,90 | 25,65 | 24,90 | 25,30 | -0,39% | - |
| 27.05.2025 | 24,90 | 25,40 | 24,85 | 25,40 | 2,01% | - |
| 26.05.2025 | 24,85 | 25,30 | 24,85 | 24,90 | 0,20% | - |
| 23.05.2025 | 24,50 | 25,10 | 24,50 | 24,85 | -0,40% | - |
| 22.05.2025 | 24,50 | 25,15 | 24,50 | 24,95 | -0,40% | - |
| 21.05.2025 | 25,10 | 25,45 | 25,00 | 25,05 | -0,20% | - |
| 20.05.2025 | 24,70 | 25,75 | 24,70 | 25,10 | -0,99% | - |
| 19.05.2025 | 24,70 | 27,30 | 24,70 | 25,35 | 2,63% | - |
| 16.05.2025 | 24,55 | 24,70 | 24,30 | 24,70 | 0,61% | - |
| 15.05.2025 | 23,70 | 24,75 | 23,70 | 24,55 | 1,66% | - |
| 14.05.2025 | 24,00 | 27,00 | 24,00 | 24,15 | -1,23% | - |
| 13.05.2025 | 24,20 | 24,65 | 24,20 | 24,45 | -0,81% | - |
| 12.05.2025 | 24,00 | 24,80 | 24,00 | 24,65 | 0,82% | - |
| 09.05.2025 | 23,80 | 24,75 | 23,80 | 24,45 | 1,03% | - |
| 08.05.2025 | 24,10 | 24,35 | 24,05 | 24,20 | 0,62% | - |
| 07.05.2025 | 23,70 | 24,25 | 23,70 | 24,05 | -0,21% | - |
| 06.05.2025 | 23,80 | 24,35 | 23,80 | 24,10 | -0,62% | - |
| 05.05.2025 | 24,00 | 24,55 | 24,00 | 24,25 | -0,41% | - |
| 02.05.2025 | 23,90 | 24,55 | 23,90 | 24,35 | -0,20% | - |
| 30.04.2025 | 24,20 | 24,45 | 24,20 | 24,40 | 2,31% | - |
| 29.04.2025 | 23,00 | 24,10 | 23,00 | 23,85 | 1,06% | - |
| 28.04.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 4,42% | - |
| 25.04.2025 | 22,30 | 22,65 | 22,30 | 22,60 | 0,00% | - |
| 24.04.2025 | 22,55 | 22,65 | 22,55 | 22,60 | 0,44% | - |
| 23.04.2025 | 22,20 | 22,60 | 22,20 | 22,50 | -0,22% | - |
| 22.04.2025 | 22,00 | 22,55 | 22,00 | 22,55 | 0,89% | - |
| 17.04.2025 | 21,90 | 22,55 | 21,90 | 22,35 | 0,45% | - |
| 16.04.2025 | 22,20 | 22,65 | 22,15 | 22,25 | -1,33% | - |
| 15.04.2025 | 22,10 | 22,65 | 22,10 | 22,55 | 0,89% | - |
| 14.04.2025 | 21,80 | 22,45 | 21,80 | 22,35 | 0,68% | - |
| 11.04.2025 | 22,65 | 22,75 | 22,20 | 22,20 | -2,42% | - |
| 10.04.2025 | 23,45 | 23,45 | 22,75 | 22,75 | -1,73% | - |
| 09.04.2025 | 21,50 | 25,80 | 21,50 | 23,15 | 6,19% | - |
| 08.04.2025 | 21,20 | 21,85 | 21,20 | 21,80 | 1,16% | - |
| 07.04.2025 | 21,70 | 22,10 | 21,35 | 21,55 | -2,27% | - |
| 04.04.2025 | 22,05 | 22,25 | 22,05 | 22,05 | 0,00% | - |
| 03.04.2025 | 22,10 | 22,18 | 22,05 | 22,05 | -0,23% | - |
| 02.04.2025 | 22,25 | 22,25 | 22,10 | 22,10 | -1,12% | - |