23,300€
-0,43%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,45 | 23,45 | 23,25 | 23,30 | -0,43% | - |
| 04.11.2024 | 23,20 | 23,50 | 23,10 | 23,40 | 0,43% | 1.142,00 |
| 01.11.2024 | 23,40 | 23,40 | 23,20 | 23,30 | -0,43% | 187,00 |
| 31.10.2024 | 23,50 | 23,50 | 23,30 | 23,40 | -1,27% | 323,00 |
| 30.10.2024 | 23,90 | 24,00 | 23,60 | 23,70 | -0,84% | 571,00 |
| 29.10.2024 | 23,90 | 24,00 | 23,60 | 23,90 | 0,00% | 422,00 |
| 28.10.2024 | 24,10 | 24,20 | 23,90 | 23,90 | -2,05% | 845,00 |
| 25.10.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 1,24% | 32,00 |
| 24.10.2024 | 24,20 | 24,50 | 24,00 | 24,10 | 0,00% | 863,00 |
| 23.10.2024 | 24,30 | 24,30 | 24,00 | 24,10 | -1,63% | 1.513,00 |
| 22.10.2024 | 24,60 | 24,60 | 23,50 | 24,50 | -1,21% | 1.394,00 |
| 21.10.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,20% | 3.374,00 |
| 18.10.2024 | 25,20 | 25,20 | 25,00 | 25,10 | -0,40% | 53,00 |
| 17.10.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | 67,00 |
| 16.10.2024 | 25,10 | 25,20 | 24,90 | 25,20 | 0,40% | 104,00 |
| 15.10.2024 | 25,10 | 25,10 | 25,00 | 25,10 | 0,40% | - |
| 14.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 31,00 |
| 11.10.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 154,00 |
| 10.10.2024 | 24,90 | 25,40 | 24,90 | 25,40 | 1,60% | 361,00 |
| 09.10.2024 | 25,20 | 25,30 | 25,00 | 25,00 | -0,40% | 152,00 |
| 08.10.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 331,00 |
| 07.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 18,00 |
| 04.10.2024 | 25,10 | 25,30 | 24,90 | 25,00 | 0,00% | 469,00 |
| 03.10.2024 | 25,00 | 25,30 | 25,00 | 25,00 | -0,79% | 670,00 |
| 02.10.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -2,33% | 3.226,00 |
| 01.10.2024 | 26,50 | 26,50 | 25,30 | 25,80 | -3,01% | 1.378,00 |
| 30.09.2024 | 26,30 | 26,60 | 26,20 | 26,60 | 1,14% | 461,00 |
| 27.09.2024 | 26,60 | 26,60 | 26,10 | 26,30 | -0,38% | 437,00 |
| 26.09.2024 | 26,50 | 26,60 | 26,10 | 26,40 | -0,38% | 299,00 |
| 25.09.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 1,15% | 24,00 |
| 24.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,00% | 2.110,00 |
| 23.09.2024 | 26,30 | 26,30 | 25,90 | 26,20 | 0,38% | 179,00 |
| 20.09.2024 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | 3.919,00 |
| 19.09.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 1,16% | 1.136,00 |
| 18.09.2024 | 25,30 | 26,20 | 25,30 | 25,80 | 2,38% | 460,00 |
| 17.09.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -3,82% | 1.412,00 |
| 16.09.2024 | 26,90 | 26,90 | 26,10 | 26,20 | -2,24% | 1.311,00 |
| 13.09.2024 | 26,70 | 26,80 | 26,10 | 26,80 | -0,74% | 738,00 |
| 12.09.2024 | 28,50 | 28,50 | 25,80 | 27,00 | -5,26% | 2.221,00 |
| 11.09.2024 | 28,80 | 28,90 | 28,00 | 28,50 | -1,38% | 1.878,00 |
| 10.09.2024 | 28,30 | 28,90 | 28,30 | 28,90 | 2,12% | 1.350,00 |
| 09.09.2024 | 28,20 | 28,60 | 28,20 | 28,30 | 0,00% | 709,00 |
| 06.09.2024 | 28,40 | 28,40 | 28,20 | 28,30 | -0,35% | 226,00 |
| 05.09.2024 | 28,50 | 28,50 | 28,30 | 28,40 | -0,35% | 100,00 |
| 04.09.2024 | 28,60 | 28,60 | 28,30 | 28,50 | 0,35% | 437,00 |
| 03.09.2024 | 28,50 | 28,50 | 28,30 | 28,40 | -0,35% | 80,00 |
| 02.09.2024 | 28,30 | 28,80 | 28,20 | 28,50 | 0,71% | 1.630,00 |
| 30.08.2024 | 28,40 | 28,40 | 28,30 | 28,30 | 0,35% | 193,00 |
| 29.08.2024 | 27,50 | 28,40 | 27,50 | 28,20 | 2,55% | 1.266,00 |
| 28.08.2024 | 27,80 | 27,90 | 27,50 | 27,50 | -1,43% | 2.538,00 |
| 27.08.2024 | 28,20 | 28,20 | 27,80 | 27,90 | -0,36% | 811,00 |
| 26.08.2024 | 27,50 | 28,00 | 27,50 | 28,00 | 2,19% | 533,00 |
| 23.08.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 1.378,00 |
| 22.08.2024 | 27,90 | 27,90 | 27,20 | 27,40 | -2,49% | 723,00 |
| 21.08.2024 | 28,80 | 28,80 | 26,40 | 28,10 | -1,75% | 2.857,00 |
| 20.08.2024 | 29,00 | 29,30 | 28,50 | 28,60 | -1,38% | 453,00 |
| 19.08.2024 | 29,70 | 30,30 | 28,80 | 29,00 | -2,36% | 3.418,00 |
| 16.08.2024 | 29,60 | 29,70 | 29,50 | 29,70 | 0,34% | 1.740,00 |
| 15.08.2024 | 29,10 | 29,70 | 29,00 | 29,60 | 1,37% | 2.839,00 |
| 14.08.2024 | 29,00 | 29,20 | 28,90 | 29,20 | 0,00% | 156,00 |
| 13.08.2024 | 29,00 | 29,30 | 28,80 | 29,20 | -0,68% | 1.004,00 |
| 12.08.2024 | 28,70 | 29,50 | 28,60 | 29,40 | 2,44% | 11.457,00 |
| 09.08.2024 | 28,00 | 28,90 | 28,00 | 28,70 | 2,50% | 5.161,00 |
| 08.08.2024 | 27,90 | 28,00 | 27,40 | 28,00 | 0,36% | 2.229,00 |
| 07.08.2024 | 27,10 | 27,90 | 27,10 | 27,90 | 2,95% | 743,00 |
| 06.08.2024 | 27,20 | 27,30 | 25,70 | 27,10 | -0,73% | 3.173,00 |
| 05.08.2024 | 27,90 | 27,90 | 26,90 | 27,30 | -2,50% | 2.242,00 |
| 02.08.2024 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | 1.807,00 |
| 01.08.2024 | 27,90 | 28,20 | 27,80 | 28,00 | 0,36% | 1.487,00 |
| 31.07.2024 | 27,80 | 27,90 | 27,50 | 27,90 | 0,36% | 1.172,00 |
| 30.07.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 1.735,00 |
| 29.07.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 2.079,00 |
| 26.07.2024 | 27,60 | 27,70 | 27,40 | 27,60 | -0,72% | 830,00 |
| 25.07.2024 | 28,20 | 28,20 | 27,50 | 27,80 | -0,71% | 1.320,00 |
| 24.07.2024 | 27,40 | 28,40 | 27,40 | 28,00 | 2,19% | 5.019,00 |
| 23.07.2024 | 27,00 | 27,50 | 27,00 | 27,40 | 1,48% | 1.327,00 |
| 22.07.2024 | 26,50 | 27,10 | 26,20 | 27,00 | 1,89% | 2.942,00 |
| 19.07.2024 | 26,50 | 26,80 | 26,20 | 26,50 | 0,00% | 1.195,00 |
| 18.07.2024 | 26,20 | 26,50 | 25,80 | 26,50 | 1,15% | 911,00 |
| 17.07.2024 | 26,40 | 26,40 | 26,00 | 26,20 | -0,38% | 288,00 |
| 16.07.2024 | 26,00 | 26,30 | 24,10 | 26,30 | 1,54% | 4.472,00 |
| 15.07.2024 | 26,70 | 26,70 | 25,90 | 25,90 | -2,26% | 1.064,00 |
| 12.07.2024 | 26,50 | 27,00 | 26,20 | 26,50 | 1,15% | 4.052,00 |
| 11.07.2024 | 25,70 | 27,00 | 25,70 | 26,20 | 0,38% | 2.105,00 |
| 10.07.2024 | 25,40 | 26,90 | 25,40 | 26,10 | 2,76% | 5.796,00 |
| 09.07.2024 | 25,10 | 25,40 | 24,90 | 25,40 | 0,40% | 4.909,00 |
| 08.07.2024 | 24,80 | 25,30 | 24,30 | 25,30 | 1,20% | 6.785,00 |
| 05.07.2024 | 24,90 | 25,00 | 24,60 | 25,00 | 0,40% | 1.797,00 |
| 04.07.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 2,05% | 4.837,00 |
| 03.07.2024 | 24,30 | 24,70 | 24,10 | 24,40 | 0,83% | 4.364,00 |
| 02.07.2024 | 23,40 | 24,40 | 23,40 | 24,20 | 3,42% | 4.709,00 |
| 01.07.2024 | 22,40 | 23,40 | 22,20 | 23,40 | 5,41% | 8.936,00 |
| 28.06.2024 | 22,20 | 22,50 | 21,80 | 22,20 | 0,00% | 3.444,00 |
| 27.06.2024 | 22,30 | 23,00 | 21,60 | 22,20 | 7,25% | 5.979,00 |
| 26.06.2024 | 21,40 | 21,40 | 19,30 | 20,70 | -3,27% | 1.939,00 |
| 25.06.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 221,00 |
| 24.06.2024 | 22,30 | 22,30 | 21,80 | 21,80 | 0,00% | 93,00 |
| 21.06.2024 | 23,10 | 23,10 | 21,50 | 21,80 | -10,66% | 2.663,00 |
| 20.06.2024 | 24,10 | 25,20 | 24,00 | 24,40 | 1,24% | 2.583,00 |
| 19.06.2024 | 23,30 | 25,00 | 23,30 | 24,10 | 3,43% | 2.896,00 |