26,100€
-5,43%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 22,10 | 22,35 | 22,08 | 22,35 | 0,90% | - |
| 31.03.2025 | 22,00 | 22,45 | 22,00 | 22,15 | -0,89% | - |
| 28.03.2025 | 22,50 | 22,55 | 22,30 | 22,35 | -0,67% | - |
| 27.03.2025 | 22,50 | 22,65 | 22,40 | 22,50 | 0,00% | - |
| 26.03.2025 | 22,50 | 22,55 | 22,40 | 22,50 | 0,00% | - |
| 25.03.2025 | 22,50 | 22,70 | 22,45 | 22,50 | 0,22% | - |
| 24.03.2025 | 22,30 | 22,95 | 22,30 | 22,45 | -1,10% | - |
| 21.03.2025 | 22,40 | 23,25 | 22,40 | 22,70 | -1,52% | - |
| 20.03.2025 | 23,30 | 23,55 | 23,05 | 23,05 | -0,43% | - |
| 19.03.2025 | 23,00 | 23,45 | 23,00 | 23,15 | -1,07% | - |
| 18.03.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 1,96% | - |
| 17.03.2025 | 23,40 | 23,55 | 22,90 | 22,95 | -1,71% | - |
| 14.03.2025 | 23,85 | 23,95 | 23,30 | 23,35 | -2,10% | - |
| 13.03.2025 | 23,10 | 23,85 | 23,10 | 23,85 | 1,27% | - |
| 12.03.2025 | 23,30 | 23,80 | 23,30 | 23,55 | -0,42% | - |
| 11.03.2025 | 23,60 | 23,75 | 23,45 | 23,65 | 0,64% | - |
| 10.03.2025 | 23,00 | 23,60 | 23,00 | 23,50 | 0,64% | - |
| 07.03.2025 | 23,00 | 23,45 | 23,00 | 23,35 | 0,00% | - |
| 06.03.2025 | 23,05 | 23,40 | 23,05 | 23,35 | 1,30% | - |
| 05.03.2025 | 22,70 | 23,10 | 22,65 | 23,05 | 1,32% | - |
| 04.03.2025 | 23,45 | 23,50 | 22,60 | 22,75 | -3,60% | - |
| 03.03.2025 | 23,50 | 24,10 | 23,25 | 23,60 | -0,63% | - |
| 28.02.2025 | 22,70 | 23,85 | 22,70 | 23,75 | 2,81% | - |
| 27.02.2025 | 22,70 | 23,10 | 22,60 | 23,10 | 0,00% | - |
| 26.02.2025 | 22,50 | 23,40 | 22,50 | 23,10 | 1,76% | - |
| 25.02.2025 | 22,20 | 22,80 | 22,20 | 22,70 | 0,67% | - |
| 24.02.2025 | 22,40 | 22,55 | 22,40 | 22,55 | 0,67% | - |
| 21.02.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 1,82% | - |
| 20.02.2025 | 22,00 | 22,40 | 22,00 | 22,00 | -1,57% | - |
| 19.02.2025 | 22,20 | 22,70 | 22,20 | 22,35 | -1,76% | - |
| 18.02.2025 | 22,50 | 23,10 | 22,50 | 22,75 | -0,66% | - |
| 17.02.2025 | 22,80 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 14.02.2025 | 22,80 | 23,90 | 22,80 | 23,20 | 0,00% | - |
| 13.02.2025 | 22,80 | 23,25 | 22,80 | 23,20 | 0,43% | - |
| 12.02.2025 | 22,60 | 23,30 | 22,60 | 23,10 | 0,43% | - |
| 11.02.2025 | 22,90 | 23,35 | 22,90 | 23,00 | -1,08% | - |
| 10.02.2025 | 23,10 | 23,45 | 23,10 | 23,25 | 0,65% | - |
| 07.02.2025 | 22,70 | 23,30 | 22,70 | 23,10 | 0,43% | - |
| 06.02.2025 | 22,70 | 23,20 | 22,70 | 23,00 | 0,22% | - |
| 05.02.2025 | 22,70 | 23,20 | 21,65 | 22,95 | -1,08% | - |
| 04.02.2025 | 24,20 | 24,35 | 21,35 | 23,20 | -3,93% | - |
| 03.02.2025 | 24,55 | 24,60 | 24,15 | 24,15 | -1,43% | - |
| 31.01.2025 | 24,50 | 25,10 | 24,45 | 24,50 | -0,20% | - |
| 30.01.2025 | 23,10 | 24,55 | 23,10 | 24,55 | 4,69% | 261,00 |
| 29.01.2025 | 23,75 | 23,75 | 23,25 | 23,45 | -1,26% | - |
| 28.01.2025 | 23,40 | 24,05 | 23,40 | 23,75 | 0,21% | - |
| 27.01.2025 | 23,70 | 24,35 | 23,70 | 23,70 | -1,66% | - |
| 24.01.2025 | 24,45 | 24,45 | 24,00 | 24,10 | -0,82% | - |
| 23.01.2025 | 23,70 | 24,35 | 23,70 | 24,30 | 0,62% | - |
| 22.01.2025 | 23,80 | 24,35 | 23,80 | 24,15 | 0,21% | - |
| 21.01.2025 | 23,95 | 24,40 | 23,75 | 24,10 | 0,42% | - |
| 20.01.2025 | 23,70 | 24,25 | 23,70 | 24,00 | -0,41% | - |
| 17.01.2025 | 24,20 | 25,00 | 23,75 | 24,10 | -2,23% | - |
| 16.01.2025 | 24,85 | 24,85 | 24,55 | 24,65 | -0,80% | - |
| 15.01.2025 | 24,90 | 25,20 | 24,75 | 24,85 | 0,20% | - |