22,100€
-0,45%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,05 | 22,10 | 22,05 | 22,10 | -0,45% | - |
| 03.04.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | 338,00 |
| 02.04.2025 | 22,30 | 22,30 | 22,00 | 22,10 | 0,00% | 196,00 |
| 01.04.2025 | 22,10 | 22,30 | 22,10 | 22,10 | 0,45% | 544,00 |
| 31.03.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -1,79% | 717,00 |
| 28.03.2025 | 22,50 | 22,50 | 22,20 | 22,40 | -0,44% | 409,00 |
| 27.03.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -0,44% | 730,00 |
| 26.03.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,44% | 413,00 |
| 25.03.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -0,44% | 876,00 |
| 24.03.2025 | 22,80 | 22,80 | 22,40 | 22,60 | -1,31% | 964,00 |
| 21.03.2025 | 23,20 | 23,20 | 22,60 | 22,90 | -1,29% | 801,00 |
| 20.03.2025 | 23,50 | 23,60 | 22,70 | 23,20 | -0,85% | 915,00 |
| 19.03.2025 | 23,30 | 23,40 | 23,20 | 23,40 | 0,00% | 331,00 |
| 18.03.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 1,74% | 490,00 |
| 17.03.2025 | 23,50 | 23,50 | 22,70 | 23,00 | -2,13% | 1.017,00 |
| 14.03.2025 | 23,90 | 23,90 | 23,30 | 23,50 | -1,67% | 504,00 |
| 13.03.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 2,58% | 827,00 |
| 12.03.2025 | 23,60 | 23,90 | 23,30 | 23,30 | -0,85% | 299,00 |
| 11.03.2025 | 23,50 | 23,80 | 23,40 | 23,50 | 0,00% | 310,00 |
| 10.03.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | 219,00 |
| 07.03.2025 | 23,40 | 23,50 | 23,00 | 23,30 | -0,43% | 421,00 |
| 06.03.2025 | 23,10 | 23,50 | 23,10 | 23,40 | 1,30% | 237,00 |
| 05.03.2025 | 23,10 | 23,10 | 23,00 | 23,10 | 2,21% | 117,00 |
| 04.03.2025 | 23,20 | 23,70 | 22,60 | 22,60 | -2,59% | 770,00 |
| 03.03.2025 | 24,20 | 24,20 | 23,00 | 23,20 | -2,93% | 715,00 |
| 28.02.2025 | 23,20 | 23,90 | 23,00 | 23,90 | 3,02% | 882,00 |
| 27.02.2025 | 23,10 | 23,20 | 22,60 | 23,20 | 0,87% | 523,00 |
| 26.02.2025 | 22,90 | 23,50 | 22,70 | 23,00 | 0,44% | 697,00 |
| 25.02.2025 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | 328,00 |
| 24.02.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,44% | 159,00 |
| 21.02.2025 | 21,90 | 22,50 | 21,80 | 22,50 | 2,27% | 2.343,00 |
| 20.02.2025 | 22,40 | 22,40 | 21,90 | 22,00 | -1,35% | 1.459,00 |
| 19.02.2025 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | 1.127,00 |
| 18.02.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -2,17% | 1.060,00 |
| 17.02.2025 | 23,10 | 23,10 | 22,60 | 23,00 | -0,43% | 881,00 |
| 14.02.2025 | 23,30 | 23,70 | 22,90 | 23,10 | -0,86% | 1.858,00 |
| 13.02.2025 | 23,30 | 23,30 | 23,00 | 23,30 | 0,43% | 366,00 |
| 12.02.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 0,43% | 513,00 |
| 11.02.2025 | 23,40 | 23,40 | 22,90 | 23,10 | -0,86% | 547,00 |
| 10.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | 346,00 |
| 07.02.2025 | 22,70 | 23,30 | 22,70 | 23,30 | 0,87% | 512,00 |
| 06.02.2025 | 23,10 | 23,30 | 23,00 | 23,10 | 0,00% | 495,00 |
| 05.02.2025 | 22,50 | 23,30 | 21,70 | 23,10 | 0,43% | 3.863,00 |
| 04.02.2025 | 24,30 | 24,30 | 22,00 | 23,00 | -5,35% | 4.202,00 |
| 03.02.2025 | 24,80 | 24,80 | 24,00 | 24,30 | 0,00% | 132,00 |
| 31.01.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -2,80% | 179,00 |
| 30.01.2025 | 23,60 | 25,00 | 23,60 | 25,00 | 5,93% | 465,00 |
| 29.01.2025 | 23,70 | 23,70 | 23,20 | 23,60 | -0,42% | 1.228,00 |
| 28.01.2025 | 23,60 | 24,10 | 23,60 | 23,70 | 0,00% | 737,00 |
| 27.01.2025 | 24,10 | 24,10 | 23,70 | 23,70 | -2,47% | 760,00 |
| 24.01.2025 | 24,40 | 24,50 | 23,90 | 24,30 | -0,41% | 1.059,00 |
| 23.01.2025 | 24,50 | 24,50 | 24,40 | 24,40 | 1,67% | 435,00 |
| 22.01.2025 | 24,30 | 24,40 | 24,00 | 24,00 | -1,23% | 319,00 |
| 21.01.2025 | 23,90 | 24,40 | 23,90 | 24,30 | 1,67% | 672,00 |
| 20.01.2025 | 24,20 | 24,20 | 23,70 | 23,90 | -1,24% | 835,00 |
| 17.01.2025 | 24,70 | 25,20 | 24,00 | 24,20 | -2,02% | 1.407,00 |
| 16.01.2025 | 24,80 | 24,90 | 24,50 | 24,70 | -0,40% | 779,00 |
| 15.01.2025 | 25,10 | 25,10 | 24,60 | 24,80 | -1,20% | 911,00 |
| 14.01.2025 | 25,70 | 25,70 | 24,80 | 25,10 | -3,46% | 1.661,00 |
| 13.01.2025 | 26,80 | 26,80 | 25,90 | 26,00 | -2,99% | 811,00 |
| 10.01.2025 | 27,00 | 27,00 | 26,70 | 26,80 | -0,74% | 140,00 |
| 09.01.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 234,00 |
| 08.01.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | 707,00 |
| 07.01.2025 | 27,80 | 27,80 | 27,50 | 27,60 | -0,72% | 657,00 |
| 06.01.2025 | 27,70 | 27,80 | 27,70 | 27,80 | -0,36% | 137,00 |
| 03.01.2025 | 27,80 | 27,90 | 27,50 | 27,90 | 1,09% | 1.458,00 |
| 02.01.2025 | 27,60 | 27,80 | 27,40 | 27,60 | 0,36% | 462,00 |
| 31.12.2024 | 27,50 | 27,50 | 27,20 | 27,50 | 0,00% | 217,00 |
| 30.12.2024 | 27,40 | 27,50 | 27,20 | 27,50 | 0,36% | 645,00 |
| 27.12.2024 | 27,20 | 27,40 | 27,10 | 27,40 | 1,48% | 309,00 |
| 24.12.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 68,00 |
| 23.12.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,00% | 537,00 |
| 20.12.2024 | 27,10 | 27,30 | 27,00 | 27,00 | 0,00% | 645,00 |
| 19.12.2024 | 27,30 | 27,30 | 26,70 | 27,00 | -1,46% | 255,00 |
| 18.12.2024 | 27,30 | 27,60 | 27,30 | 27,40 | 0,74% | 676,00 |
| 17.12.2024 | 27,30 | 27,50 | 27,20 | 27,20 | -1,09% | 163,00 |
| 16.12.2024 | 26,70 | 27,80 | 26,40 | 27,50 | 2,61% | 1.078,00 |
| 13.12.2024 | 26,30 | 26,80 | 26,20 | 26,80 | 3,08% | 1.400,00 |
| 12.12.2024 | 25,70 | 26,00 | 25,40 | 26,00 | 1,17% | 4.424,00 |
| 11.12.2024 | 25,40 | 25,70 | 25,30 | 25,70 | 1,58% | 681,00 |
| 10.12.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | 443,00 |
| 09.12.2024 | 25,40 | 25,40 | 25,00 | 25,30 | -0,39% | 810,00 |
| 06.12.2024 | 25,40 | 25,50 | 25,40 | 25,40 | 0,00% | 404,00 |
| 05.12.2024 | 25,20 | 25,40 | 25,10 | 25,40 | 1,20% | 1.782,00 |
| 04.12.2024 | 25,10 | 25,40 | 25,00 | 25,10 | 0,40% | 1.217,00 |
| 03.12.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 259,00 |
| 02.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 150,00 |
| 29.11.2024 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | 502,00 |
| 28.11.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,00% | 408,00 |
| 27.11.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,81% | 459,00 |
| 26.11.2024 | 25,00 | 25,30 | 24,80 | 24,80 | 0,40% | 697,00 |
| 25.11.2024 | 25,10 | 25,10 | 24,70 | 24,70 | -1,20% | 505,00 |
| 22.11.2024 | 24,90 | 25,10 | 24,70 | 25,00 | -0,20% | 289,00 |
| 21.11.2024 | 25,55 | 25,55 | 25,05 | 25,05 | -0,99% | - |
| 20.11.2024 | 25,70 | 25,70 | 25,20 | 25,30 | 0,40% | 213,00 |
| 19.11.2024 | 25,00 | 25,80 | 25,00 | 25,20 | 0,80% | 759,00 |
| 18.11.2024 | 24,10 | 25,80 | 24,00 | 25,00 | 3,73% | 1.909,00 |
| 15.11.2024 | 24,00 | 24,20 | 23,90 | 24,10 | 0,42% | 1.541,00 |
| 14.11.2024 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | 250,00 |
| 13.11.2024 | 23,90 | 24,00 | 23,90 | 24,00 | 0,84% | 151,00 |