22,125€
1,03%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 22,23 | 22,45 | 21,90 | 22,08 | -0,45% | 352,00 |
| 31.03.2026 | 22,35 | 22,35 | 21,85 | 22,18 | -5,24% | 1.188,00 |
| 30.03.2026 | 22,75 | 23,40 | 22,05 | 23,40 | 2,86% | - |
| 27.03.2026 | 22,90 | 22,93 | 22,35 | 22,75 | -0,44% | - |
| 26.03.2026 | 22,90 | 23,10 | 22,80 | 22,85 | -1,08% | - |
| 25.03.2026 | 22,95 | 23,20 | 22,90 | 23,10 | -3,55% | - |
| 24.03.2026 | 22,15 | 23,95 | 22,15 | 23,95 | 1,05% | - |
| 23.03.2026 | 22,25 | 23,75 | 22,20 | 23,70 | 4,64% | - |
| 20.03.2026 | 22,40 | 22,65 | 22,30 | 22,65 | 0,89% | - |
| 19.03.2026 | 22,55 | 22,65 | 22,30 | 22,45 | -5,87% | - |
| 18.03.2026 | 23,10 | 23,85 | 22,60 | 23,85 | 4,38% | - |
| 17.03.2026 | 21,45 | 23,15 | 21,45 | 22,85 | 5,54% | - |
| 16.03.2026 | 22,80 | 22,80 | 21,60 | 21,65 | -3,99% | - |
| 13.03.2026 | 22,90 | 23,08 | 22,15 | 22,55 | -1,74% | - |
| 12.03.2026 | 23,20 | 23,50 | 22,65 | 22,95 | -2,13% | - |
| 11.03.2026 | 23,90 | 23,95 | 23,35 | 23,45 | -5,44% | - |
| 10.03.2026 | 24,45 | 24,80 | 23,25 | 24,80 | -3,50% | - |
| 09.03.2026 | 23,65 | 25,70 | 23,65 | 25,70 | 4,90% | - |
| 06.03.2026 | 24,20 | 24,50 | 24,00 | 24,50 | 1,87% | - |
| 05.03.2026 | 24,10 | 24,20 | 24,00 | 24,05 | -5,13% | - |
| 04.03.2026 | 23,95 | 25,35 | 23,95 | 25,35 | 5,41% | - |
| 03.03.2026 | 24,15 | 24,30 | 23,95 | 24,05 | -2,63% | - |
| 02.03.2026 | 24,35 | 24,70 | 24,30 | 24,70 | 0,61% | - |
| 27.02.2026 | 24,95 | 25,00 | 24,25 | 24,55 | -1,80% | - |
| 26.02.2026 | 24,90 | 26,25 | 24,75 | 25,00 | 0,40% | - |
| 25.02.2026 | 24,60 | 24,90 | 24,55 | 24,90 | 1,01% | - |
| 24.02.2026 | 24,65 | 24,70 | 24,35 | 24,65 | -4,83% | - |
| 23.02.2026 | 24,50 | 25,90 | 24,50 | 25,90 | 5,50% | - |
| 20.02.2026 | 24,75 | 24,75 | 24,50 | 24,55 | -0,81% | - |
| 19.02.2026 | 24,55 | 24,75 | 24,45 | 24,75 | 0,81% | - |
| 18.02.2026 | 24,45 | 24,65 | 24,40 | 24,55 | 0,41% | - |
| 17.02.2026 | 24,40 | 24,45 | 24,40 | 24,45 | 0,00% | - |
| 16.02.2026 | 24,65 | 24,75 | 24,40 | 24,45 | -0,81% | - |
| 13.02.2026 | 24,60 | 24,65 | 24,55 | 24,65 | 0,20% | - |
| 12.02.2026 | 25,00 | 25,00 | 24,05 | 24,60 | -1,40% | - |
| 11.02.2026 | 24,90 | 25,00 | 24,10 | 24,95 | 0,40% | - |
| 10.02.2026 | 24,80 | 24,85 | 23,65 | 24,85 | 0,00% | - |
| 09.02.2026 | 25,10 | 25,10 | 24,40 | 24,85 | -1,00% | - |
| 06.02.2026 | 24,80 | 25,10 | 24,65 | 25,10 | 1,41% | - |
| 05.02.2026 | 25,20 | 25,20 | 24,75 | 24,75 | -1,79% | - |
| 04.02.2026 | 25,00 | 25,20 | 24,75 | 25,20 | 2,02% | - |
| 03.02.2026 | 24,90 | 25,00 | 24,70 | 24,70 | -0,60% | - |
| 02.02.2026 | 24,85 | 25,00 | 24,65 | 24,85 | -0,60% | - |
| 30.01.2026 | 24,95 | 25,00 | 24,65 | 25,00 | 0,00% | - |
| 29.01.2026 | 24,95 | 25,10 | 24,85 | 25,00 | 0,40% | - |
| 28.01.2026 | 25,10 | 25,60 | 24,90 | 24,90 | -0,80% | - |
| 27.01.2026 | 24,90 | 25,10 | 24,85 | 25,10 | 1,01% | - |
| 26.01.2026 | 24,95 | 25,00 | 24,85 | 24,85 | 0,61% | - |
| 23.01.2026 | 25,00 | 25,05 | 24,70 | 24,70 | 0,00% | - |
| 22.01.2026 | 24,85 | 25,00 | 24,70 | 24,70 | -0,60% | - |
| 21.01.2026 | 25,00 | 25,25 | 24,80 | 24,85 | -0,40% | - |
| 20.01.2026 | 24,75 | 25,05 | 24,75 | 24,95 | 0,20% | - |
| 19.01.2026 | 24,65 | 26,10 | 24,65 | 24,90 | 0,20% | - |
| 16.01.2026 | 24,85 | 24,90 | 24,75 | 24,85 | 0,00% | - |
| 15.01.2026 | 25,10 | 25,10 | 24,75 | 24,85 | -0,80% | - |
| 14.01.2026 | 24,85 | 25,10 | 24,85 | 25,05 | 0,80% | - |
| 13.01.2026 | 24,95 | 25,10 | 24,85 | 24,85 | -0,40% | - |
| 12.01.2026 | 25,35 | 25,35 | 24,80 | 24,95 | -1,38% | - |
| 09.01.2026 | 25,40 | 25,55 | 25,30 | 25,30 | -0,39% | - |
| 08.01.2026 | 25,85 | 26,00 | 25,35 | 25,40 | -1,93% | - |
| 07.01.2026 | 25,35 | 25,90 | 25,15 | 25,90 | 3,60% | - |
| 06.01.2026 | 25,20 | 25,45 | 25,00 | 25,00 | 0,81% | - |
| 05.01.2026 | 25,20 | 25,25 | 24,80 | 24,80 | 0,00% | - |
| 02.01.2026 | 25,35 | 25,45 | 24,80 | 24,80 | 0,40% | - |
| 30.12.2025 | 25,25 | 25,45 | 24,70 | 24,70 | -1,59% | - |
| 29.12.2025 | 25,10 | 25,75 | 25,10 | 25,10 | -1,57% | - |
| 23.12.2025 | 25,50 | 26,10 | 25,50 | 25,50 | -0,39% | - |
| 09.12.2025 | 25,20 | 26,05 | 25,20 | 25,60 | 3,23% | - |
| 08.12.2025 | 25,20 | 25,30 | 24,80 | 24,80 | 0,81% | - |
| 05.12.2025 | 25,10 | 25,30 | 24,60 | 24,60 | 1,23% | - |
| 04.12.2025 | 24,85 | 25,05 | 24,30 | 24,30 | -0,41% | - |
| 03.12.2025 | 25,10 | 25,10 | 24,40 | 24,40 | -0,81% | - |
| 02.12.2025 | 25,10 | 25,10 | 24,60 | 24,60 | 0,00% | - |
| 01.12.2025 | 25,10 | 25,10 | 24,60 | 24,60 | -0,40% | - |
| 28.11.2025 | 25,10 | 25,10 | 24,70 | 24,70 | 0,82% | - |
| 27.11.2025 | 25,10 | 25,10 | 24,50 | 24,50 | -0,81% | - |
| 26.11.2025 | 25,00 | 25,10 | 24,70 | 24,70 | 0,41% | - |
| 25.11.2025 | 25,10 | 25,10 | 24,60 | 24,60 | 0,41% | - |
| 24.11.2025 | 24,85 | 24,95 | 24,50 | 24,50 | -0,81% | - |
| 21.11.2025 | 25,20 | 25,20 | 24,70 | 24,70 | 0,00% | - |
| 20.11.2025 | 25,25 | 25,25 | 24,70 | 24,70 | -0,40% | - |
| 19.11.2025 | 25,10 | 25,30 | 24,80 | 24,80 | 0,40% | - |
| 17.11.2025 | 25,45 | 25,45 | 24,70 | 24,70 | -0,40% | - |
| 14.11.2025 | 25,25 | 25,45 | 24,80 | 24,80 | 0,00% | - |
| 13.11.2025 | 25,25 | 25,35 | 24,80 | 24,80 | 0,40% | - |
| 12.11.2025 | 25,35 | 25,35 | 24,70 | 24,70 | -0,40% | - |
| 11.11.2025 | 25,20 | 25,35 | 24,80 | 24,80 | 0,40% | - |
| 10.11.2025 | 25,35 | 25,45 | 24,70 | 24,70 | -0,40% | - |
| 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% | - |