23,500€
3,52%
Echtzeit-Aktienkurs FLEURY MICHON INH.EO 3,05
Bid:
Ask:
Aktienkurse zur FLEURY MICHON INH.EO 3,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,10 | 24,55 | 23,50 | 23,50 | -1,67% | - |
| 11.11.2026 | 24,30 | 24,60 | 23,70 | 23,90 | -1,65% | - |
| 10.11.2026 | 23,95 | 24,30 | 23,55 | 24,30 | 2,10% | - |
| 09.11.2026 | 23,80 | 23,90 | 23,30 | 23,80 | 0,63% | - |
| 06.11.2026 | 23,45 | 23,90 | 23,15 | 23,65 | 0,42% | - |
| 05.11.2026 | 23,90 | 24,00 | 23,55 | 23,55 | -1,87% | - |
| 04.11.2026 | 23,40 | 24,00 | 23,35 | 24,00 | 2,56% | - |
| 03.11.2026 | 23,40 | 24,00 | 23,25 | 23,40 | -0,85% | 25,00 |
| 02.11.2026 | 23,50 | 23,80 | 23,35 | 23,60 | 0,43% | - |
| 30.10.2026 | 23,45 | 23,65 | 23,25 | 23,50 | -0,21% | - |
| 29.10.2026 | 23,95 | 24,00 | 23,35 | 23,55 | -1,46% | - |
| 28.10.2026 | 23,25 | 24,20 | 23,25 | 23,90 | 2,14% | - |
| 27.10.2026 | 23,75 | 23,85 | 22,75 | 23,40 | -1,47% | - |
| 26.10.2026 | 23,65 | 23,85 | 23,45 | 23,75 | 1,28% | 58,00 |
| 23.10.2026 | 23,35 | 23,80 | 23,10 | 23,45 | 0,43% | - |
| 22.10.2026 | 23,20 | 23,65 | 23,10 | 23,35 | -0,21% | - |
| 21.10.2026 | 24,00 | 24,00 | 23,30 | 23,40 | -2,50% | - |
| 20.10.2026 | 23,70 | 24,00 | 23,65 | 24,00 | 8,11% | - |
| 19.10.2026 | 23,80 | 23,90 | 22,20 | 22,20 | -6,13% | - |
| 16.10.2026 | 23,90 | 23,90 | 23,55 | 23,65 | -1,05% | - |
| 15.10.2026 | 23,10 | 23,90 | 23,10 | 23,90 | 2,80% | - |
| 14.10.2026 | 23,40 | 23,50 | 22,95 | 23,25 | -0,21% | - |
| 13.10.2026 | 22,55 | 23,40 | 22,55 | 23,30 | 3,33% | - |
| 12.10.2026 | 22,30 | 23,30 | 22,08 | 22,55 | 6,87% | - |
| 09.10.2026 | 22,50 | 22,50 | 21,10 | 21,10 | -4,74% | 210,00 |
| 08.10.2026 | 21,75 | 22,20 | 21,60 | 22,15 | 1,14% | - |
| 07.10.2026 | 21,30 | 21,95 | 21,25 | 21,90 | 7,35% | - |
| 06.10.2026 | 21,55 | 21,85 | 20,40 | 20,40 | -4,90% | - |
| 05.10.2026 | 21,65 | 21,80 | 21,25 | 21,45 | -1,15% | - |
| 02.10.2026 | 21,50 | 21,85 | 21,45 | 21,70 | 0,93% | - |
| 01.10.2026 | 21,65 | 21,95 | 21,40 | 21,50 | -0,69% | - |
| 30.09.2026 | 22,15 | 22,15 | 21,65 | 21,65 | -1,59% | - |
| 29.09.2026 | 22,25 | 23,05 | 21,80 | 22,00 | -1,57% | - |
| 28.09.2026 | 21,95 | 22,50 | 21,80 | 22,35 | 0,90% | - |
| 25.09.2026 | 21,90 | 22,15 | 21,65 | 22,15 | 1,14% | - |
| 24.09.2026 | 21,55 | 22,00 | 21,40 | 21,90 | 1,39% | 210,00 |
| 23.09.2026 | 21,90 | 22,00 | 21,50 | 21,60 | -1,37% | - |
| 22.09.2026 | 22,00 | 22,05 | 21,70 | 21,90 | -0,68% | - |
| 21.09.2026 | 22,10 | 22,10 | 21,75 | 22,05 | 1,15% | - |
| 18.09.2026 | 21,40 | 21,90 | 21,35 | 21,80 | 2,11% | - |
| 17.09.2026 | 21,50 | 21,75 | 21,35 | 21,35 | 0,00% | - |
| 16.09.2026 | 22,35 | 22,40 | 21,20 | 21,35 | -0,23% | 182,00 |
| 15.09.2026 | 22,25 | 22,35 | 21,40 | 21,40 | -4,46% | - |
| 14.09.2026 | 22,30 | 22,45 | 21,65 | 22,40 | -0,22% | - |
| 11.09.2026 | 22,65 | 22,70 | 21,80 | 22,45 | 0,00% | 1.720,00 |
| 10.09.2026 | 22,55 | 22,55 | 21,90 | 22,45 | 0,00% | - |
| 09.09.2026 | 21,45 | 22,55 | 20,95 | 22,45 | 4,91% | - |
| 08.09.2026 | 21,55 | 21,80 | 21,40 | 21,40 | -0,47% | - |
| 07.09.2026 | 22,15 | 22,40 | 21,50 | 21,50 | -3,37% | - |
| 04.09.2026 | 22,30 | 22,35 | 21,65 | 22,25 | -0,22% | 76,00 |
| 03.09.2026 | 21,70 | 22,30 | 21,65 | 22,30 | 3,00% | - |
| 02.09.2026 | 21,55 | 21,75 | 21,55 | 21,65 | 0,46% | - |
| 01.09.2026 | 21,70 | 21,80 | 21,50 | 21,55 | -0,69% | - |
| 31.08.2026 | 21,10 | 21,85 | 21,05 | 21,70 | 2,60% | - |
| 28.08.2026 | 21,85 | 22,00 | 21,10 | 21,15 | -2,98% | - |
| 27.08.2026 | 21,58 | 21,80 | 21,58 | 21,80 | -1,80% | - |
| 26.08.2026 | 22,00 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 25.08.2026 | 21,60 | 22,10 | 21,35 | 22,00 | 2,33% | - |
| 24.08.2026 | 20,85 | 21,80 | 20,85 | 21,50 | 0,47% | - |
| 21.08.2026 | 21,45 | 21,65 | 20,85 | 21,40 | 0,94% | - |
| 20.08.2026 | 21,95 | 22,05 | 21,20 | 21,20 | -3,42% | - |
| 19.08.2026 | 21,48 | 21,95 | 21,40 | 21,95 | 2,57% | - |
| 18.08.2026 | 21,45 | 21,75 | 21,40 | 21,40 | -0,93% | - |
| 17.08.2026 | 22,05 | 22,05 | 21,55 | 21,60 | -1,59% | - |
| 14.08.2026 | 22,35 | 22,45 | 21,55 | 21,95 | 2,09% | 1.692,00 |
| 13.08.2026 | 21,80 | 22,40 | 21,50 | 21,50 | -1,38% | - |
| 12.08.2026 | 22,25 | 22,30 | 21,65 | 21,80 | -1,80% | - |
| 11.08.2026 | 22,20 | 22,30 | 21,55 | 22,20 | 0,23% | - |
| 10.08.2026 | 22,25 | 22,30 | 21,50 | 22,15 | -0,23% | - |
| 07.08.2026 | 21,90 | 22,25 | 21,65 | 22,20 | 1,14% | - |
| 06.08.2026 | 21,40 | 22,05 | 21,40 | 21,95 | 2,57% | - |
| 05.08.2026 | 21,60 | 22,08 | 21,30 | 21,40 | -0,47% | - |
| 04.08.2026 | 21,50 | 22,08 | 21,30 | 21,50 | 0,47% | - |
| 03.08.2026 | 22,80 | 22,90 | 21,30 | 21,40 | -5,31% | - |
| 31.07.2026 | 22,75 | 22,75 | 21,75 | 22,60 | 0,00% | 105,00 |
| 30.07.2026 | 22,35 | 22,75 | 21,85 | 22,60 | 1,12% | - |
| 29.07.2026 | 21,90 | 23,15 | 21,85 | 22,35 | 1,36% | - |
| 28.07.2026 | 22,45 | 22,50 | 21,95 | 22,05 | 1,61% | - |
| 27.07.2026 | 22,85 | 22,95 | 21,70 | 21,70 | -3,13% | - |
| 24.07.2026 | 21,40 | 22,55 | 21,40 | 22,40 | 4,43% | - |
| 23.07.2026 | 21,65 | 22,10 | 21,40 | 21,45 | -1,61% | - |
| 22.07.2026 | 22,65 | 22,65 | 21,80 | 21,80 | 9,82% | - |
| 21.07.2026 | 21,60 | 22,10 | 19,85 | 19,85 | -5,92% | - |
| 20.07.2026 | 22,25 | 22,25 | 21,10 | 21,10 | -5,59% | - |
| 17.07.2026 | 22,30 | 22,40 | 21,55 | 22,35 | -1,11% | 782,00 |
| 16.07.2026 | 22,50 | 22,65 | 21,83 | 22,60 | 4,63% | 340,00 |
| 15.07.2026 | 21,75 | 22,50 | 21,60 | 21,60 | -0,46% | - |
| 14.07.2026 | 21,85 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 13.07.2026 | 22,30 | 22,40 | 21,75 | 21,80 | -3,54% | - |
| 10.07.2026 | 22,60 | 23,15 | 21,95 | 22,60 | 0,00% | - |
| 09.07.2026 | 22,30 | 22,60 | 21,93 | 22,60 | 1,80% | - |
| 08.07.2026 | 21,80 | 22,20 | 21,70 | 22,20 | 1,37% | 1.400,00 |
| 07.07.2026 | 22,45 | 22,55 | 21,90 | 21,90 | -3,10% | 13,00 |
| 06.07.2026 | 22,60 | 22,60 | 21,95 | 22,60 | 0,00% | - |
| 03.07.2026 | 22,20 | 22,70 | 21,95 | 22,60 | 2,26% | - |
| 02.07.2026 | 21,85 | 22,30 | 21,75 | 22,10 | 1,14% | - |
| 01.07.2026 | 21,40 | 22,10 | 21,30 | 21,85 | 2,10% | 216,00 |
| 30.06.2026 | 22,20 | 22,30 | 21,30 | 21,40 | -3,60% | 1.300,00 |
| 29.06.2026 | 22,40 | 23,10 | 21,75 | 22,20 | 0,00% | - |
| 26.06.2026 | 23,50 | 23,65 | 22,15 | 22,20 | -6,72% | 2.100,00 |