23,300€
4,48%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,30 | 26,10 | 24,75 | 24,80 | -4,06% | - |
| 13.01.2025 | 26,75 | 26,85 | 25,80 | 25,85 | -3,18% | - |
| 10.01.2025 | 26,90 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 09.01.2025 | 26,60 | 27,10 | 26,60 | 26,90 | -0,74% | - |
| 08.01.2025 | 27,20 | 27,70 | 26,85 | 27,10 | -1,99% | - |
| 07.01.2025 | 27,40 | 27,85 | 27,40 | 27,65 | -0,72% | - |
| 06.01.2025 | 27,10 | 28,00 | 27,10 | 27,85 | 0,54% | - |
| 03.01.2025 | 27,70 | 27,85 | 27,65 | 27,70 | 0,00% | - |
| 02.01.2025 | 26,80 | 27,75 | 26,80 | 27,70 | 0,54% | - |
| 30.12.2024 | 26,60 | 27,55 | 25,85 | 27,55 | 0,55% | - |
| 27.12.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 1,29% | - |
| 23.12.2024 | 26,60 | 27,20 | 26,60 | 27,05 | -0,37% | - |
| 20.12.2024 | 26,60 | 27,25 | 26,60 | 27,15 | 0,37% | - |
| 19.12.2024 | 27,00 | 27,50 | 26,65 | 27,05 | -1,46% | - |
| 18.12.2024 | 27,30 | 27,50 | 27,15 | 27,45 | 0,55% | - |
| 17.12.2024 | 27,00 | 27,55 | 27,00 | 27,30 | -1,09% | - |
| 16.12.2024 | 26,40 | 27,95 | 26,40 | 27,60 | 2,79% | - |
| 13.12.2024 | 25,60 | 26,85 | 25,60 | 26,85 | 2,87% | - |
| 12.12.2024 | 25,75 | 26,15 | 25,50 | 26,10 | 1,36% | - |
| 11.12.2024 | 25,00 | 25,80 | 25,00 | 25,75 | 1,38% | - |
| 10.12.2024 | 25,40 | 25,40 | 25,15 | 25,40 | 0,00% | - |
| 09.12.2024 | 25,00 | 25,50 | 25,00 | 25,40 | -0,20% | - |
| 06.12.2024 | 25,00 | 25,50 | 25,00 | 25,45 | 0,00% | - |
| 05.12.2024 | 24,70 | 25,45 | 24,70 | 25,45 | 0,99% | - |
| 04.12.2024 | 24,60 | 25,35 | 24,60 | 25,20 | 0,40% | - |
| 03.12.2024 | 24,50 | 25,10 | 24,50 | 25,10 | 0,60% | - |
| 02.12.2024 | 24,95 | 25,10 | 24,85 | 24,95 | 0,20% | - |
| 29.11.2024 | 24,50 | 25,10 | 24,50 | 24,90 | -0,20% | - |
| 28.11.2024 | 24,40 | 25,10 | 24,40 | 24,95 | 0,20% | - |
| 27.11.2024 | 24,30 | 25,00 | 24,30 | 24,90 | 0,00% | - |
| 26.11.2024 | 24,30 | 25,10 | 24,30 | 24,90 | -0,40% | - |
| 25.11.2024 | 24,30 | 25,15 | 24,30 | 25,00 | 0,60% | - |
| 22.11.2024 | 24,40 | 25,05 | 24,40 | 24,85 | -0,80% | - |
| 21.11.2024 | 25,45 | 25,55 | 25,05 | 25,05 | -1,57% | - |
| 20.11.2024 | 25,25 | 25,65 | 24,05 | 25,45 | 0,79% | - |
| 19.11.2024 | 24,40 | 25,65 | 24,40 | 25,25 | 1,41% | - |
| 18.11.2024 | 24,15 | 25,10 | 23,95 | 24,90 | 3,32% | - |
| 15.11.2024 | 23,95 | 24,30 | 23,95 | 24,10 | 0,63% | - |
| 14.11.2024 | 23,70 | 24,15 | 23,70 | 23,95 | -0,83% | - |
| 13.11.2024 | 23,50 | 24,15 | 23,50 | 24,15 | 0,84% | - |
| 12.11.2024 | 23,30 | 23,95 | 23,30 | 23,95 | 1,27% | - |
| 11.11.2024 | 23,40 | 23,85 | 23,40 | 23,65 | -0,42% | - |
| 08.11.2024 | 22,90 | 23,75 | 22,90 | 23,75 | 2,15% | - |
| 07.11.2024 | 23,30 | 23,35 | 23,20 | 23,25 | -0,21% | - |
| 06.11.2024 | 22,90 | 23,45 | 22,90 | 23,30 | 0,00% | - |
| 05.11.2024 | 23,00 | 23,45 | 23,00 | 23,30 | -0,21% | - |
| 04.11.2024 | 22,90 | 23,40 | 22,90 | 23,35 | 0,43% | - |
| 01.11.2024 | 23,00 | 23,45 | 23,00 | 23,25 | -0,43% | - |
| 31.10.2024 | 23,75 | 23,75 | 23,30 | 23,35 | -1,68% | - |
| 30.10.2024 | 23,30 | 23,95 | 23,30 | 23,75 | -0,84% | - |
| 29.10.2024 | 23,60 | 24,05 | 23,60 | 23,95 | 0,00% | - |
| 28.10.2024 | 23,90 | 24,45 | 23,90 | 23,95 | -1,64% | - |
| 25.10.2024 | 23,70 | 24,35 | 23,70 | 24,35 | -0,41% | - |
| 24.10.2024 | 23,70 | 24,55 | 23,70 | 24,45 | 1,24% | - |
| 23.10.2024 | 23,70 | 24,55 | 23,70 | 24,15 | -0,21% | - |
| 22.10.2024 | 24,90 | 24,90 | 23,60 | 24,20 | -2,22% | - |
| 21.10.2024 | 24,60 | 25,20 | 24,60 | 24,75 | -1,20% | - |
| 18.10.2024 | 24,60 | 25,25 | 24,60 | 25,05 | -0,20% | - |
| 17.10.2024 | 24,60 | 25,25 | 24,60 | 25,10 | 0,00% | - |
| 16.10.2024 | 24,60 | 25,25 | 24,60 | 25,10 | 0,00% | - |
| 15.10.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 14.10.2024 | 25,10 | 25,25 | 25,10 | 25,10 | 0,00% | - |
| 11.10.2024 | 24,80 | 25,45 | 24,80 | 25,10 | -0,99% | - |
| 10.10.2024 | 25,20 | 25,35 | 25,00 | 25,35 | 0,60% | - |
| 09.10.2024 | 25,25 | 25,35 | 25,10 | 25,20 | -0,40% | - |
| 08.10.2024 | 24,50 | 25,30 | 24,50 | 25,30 | 1,40% | - |
| 07.10.2024 | 24,60 | 25,10 | 24,60 | 24,95 | -0,99% | - |