21,950€
2,09%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 23,70 | 23,90 | 23,20 | 23,80 | 0,85% | - |
| 24.06.2026 | 23,15 | 23,85 | 23,10 | 23,60 | 1,72% | - |
| 23.06.2026 | 23,40 | 23,95 | 23,15 | 23,20 | -2,11% | - |
| 22.06.2026 | 23,90 | 24,05 | 23,65 | 23,70 | -0,42% | 5.396,00 |
| 19.06.2026 | 23,90 | 24,05 | 23,80 | 23,80 | -0,42% | - |
| 18.06.2026 | 24,55 | 24,75 | 23,90 | 23,90 | -2,25% | - |
| 17.06.2026 | 24,40 | 24,70 | 23,95 | 24,45 | 0,62% | 475,00 |
| 16.06.2026 | 23,30 | 24,60 | 23,30 | 24,30 | 4,52% | - |
| 15.06.2026 | 25,20 | 25,30 | 23,20 | 23,25 | -5,30% | - |
| 12.06.2026 | 27,15 | 27,20 | 24,35 | 24,55 | -4,10% | - |
| 11.06.2026 | 25,95 | 27,25 | 25,60 | 25,60 | -0,97% | - |
| 10.06.2026 | 25,00 | 26,15 | 24,85 | 25,85 | 3,40% | - |
| 09.06.2026 | 26,65 | 26,65 | 24,50 | 25,00 | -4,21% | - |
| 08.06.2026 | 24,40 | 26,65 | 24,30 | 26,10 | 5,67% | - |
| 05.06.2026 | 24,80 | 25,35 | 24,60 | 24,70 | -0,80% | - |
| 04.06.2026 | 24,15 | 25,05 | 24,10 | 24,90 | 3,53% | - |
| 03.06.2026 | 24,95 | 24,95 | 24,05 | 24,05 | -3,80% | - |
| 02.06.2026 | 23,80 | 25,05 | 23,30 | 25,00 | 5,49% | - |
| 01.06.2026 | 23,75 | 25,05 | 23,50 | 23,70 | 0,21% | - |
| 29.05.2026 | 22,30 | 24,50 | 22,20 | 23,65 | 6,77% | - |
| 28.05.2026 | 22,65 | 23,75 | 22,10 | 22,15 | -0,45% | - |
| 27.05.2026 | 22,25 | 22,40 | 22,15 | 22,25 | 0,00% | - |
| 26.05.2026 | 22,08 | 22,55 | 22,00 | 22,25 | 0,45% | - |
| 25.05.2026 | 22,55 | 22,55 | 22,08 | 22,15 | 0,57% | - |
| 22.05.2026 | 22,08 | 22,40 | 21,95 | 22,03 | -0,23% | - |
| 21.05.2026 | 21,83 | 22,50 | 21,80 | 22,08 | 0,68% | - |
| 20.05.2026 | 22,00 | 22,45 | 21,90 | 21,93 | -0,68% | - |
| 19.05.2026 | 22,13 | 22,95 | 22,03 | 22,08 | -0,79% | - |
| 18.05.2026 | 22,05 | 22,60 | 22,03 | 22,25 | 0,00% | - |
| 15.05.2026 | 21,88 | 22,35 | 21,88 | 22,25 | 0,45% | - |
| 14.05.2026 | 22,25 | 22,35 | 22,05 | 22,15 | -0,45% | - |
| 13.05.2026 | 22,45 | 22,45 | 22,15 | 22,25 | -0,45% | - |
| 12.05.2026 | 21,95 | 22,45 | 21,85 | 22,35 | 1,25% | - |
| 11.05.2026 | 22,45 | 22,45 | 21,95 | 22,08 | -3,39% | - |
| 08.05.2026 | 22,30 | 23,25 | 21,95 | 22,85 | 2,01% | - |
| 07.05.2026 | 22,30 | 22,65 | 21,95 | 22,40 | -0,67% | - |
| 06.05.2026 | 22,08 | 22,60 | 21,75 | 22,55 | 3,32% | - |
| 05.05.2026 | 22,08 | 22,15 | 21,70 | 21,83 | -1,13% | - |
| 04.05.2026 | 22,20 | 22,35 | 21,95 | 22,08 | -0,23% | - |
| 30.04.2026 | 22,05 | 22,45 | 22,03 | 22,13 | -0,56% | - |
| 29.04.2026 | 22,35 | 22,35 | 22,05 | 22,25 | 0,00% | - |
| 28.04.2026 | 22,23 | 22,35 | 22,15 | 22,25 | 0,00% | - |
| 27.04.2026 | 22,25 | 22,48 | 22,15 | 22,25 | -0,45% | - |
| 24.04.2026 | 22,35 | 22,40 | 22,10 | 22,35 | 0,45% | - |
| 23.04.2026 | 22,08 | 22,50 | 22,08 | 22,25 | 0,00% | - |
| 22.04.2026 | 22,60 | 23,20 | 22,25 | 22,25 | -0,45% | - |
| 21.04.2026 | 22,45 | 22,55 | 22,25 | 22,35 | 0,00% | - |
| 20.04.2026 | 22,00 | 22,55 | 21,98 | 22,35 | 0,68% | - |
| 17.04.2026 | 22,40 | 22,50 | 22,15 | 22,20 | 0,00% | - |
| 16.04.2026 | 22,40 | 22,50 | 22,20 | 22,20 | -0,67% | - |
| 15.04.2026 | 22,00 | 22,45 | 22,00 | 22,35 | 1,48% | - |
| 14.04.2026 | 22,10 | 22,28 | 21,95 | 22,03 | -0,68% | - |
| 13.04.2026 | 22,08 | 23,35 | 22,05 | 22,18 | -0,11% | 122,00 |
| 10.04.2026 | 22,25 | 22,45 | 22,20 | 22,20 | -0,22% | - |
| 09.04.2026 | 22,45 | 22,85 | 22,20 | 22,25 | -1,55% | - |
| 08.04.2026 | 23,25 | 23,35 | 22,25 | 22,60 | 1,57% | - |
| 07.04.2026 | 23,40 | 23,40 | 21,80 | 22,25 | 0,34% | 132,00 |
| 02.04.2026 | 21,45 | 22,20 | 21,45 | 22,18 | 0,45% | - |
| 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% | - |