25,450€
-0,97%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,40 | 25,50 | 25,40 | 25,50 | -0,78% | 10.922,00 |
| 07.08.2025 | 25,80 | 25,80 | 25,50 | 25,70 | -0,39% | 256,00 |
| 06.08.2025 | 25,50 | 25,80 | 25,40 | 25,80 | 1,18% | 107,00 |
| 05.08.2025 | 25,30 | 25,50 | 25,20 | 25,50 | 0,39% | 644,00 |
| 04.08.2025 | 25,40 | 25,40 | 25,10 | 25,40 | 0,79% | 542,00 |
| 01.08.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 526,00 |
| 31.07.2025 | 25,40 | 25,40 | 25,10 | 25,40 | 0,00% | 861,00 |
| 30.07.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 340,00 |
| 29.07.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,40% | 13,00 |
| 28.07.2025 | 26,00 | 26,00 | 25,20 | 25,30 | -2,69% | 632,00 |
| 25.07.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 0,78% | 122,00 |
| 24.07.2025 | 25,70 | 25,80 | 25,30 | 25,80 | 0,78% | 351,00 |
| 23.07.2025 | 25,40 | 25,60 | 25,30 | 25,60 | 0,00% | 271,00 |
| 22.07.2025 | 26,20 | 26,20 | 25,30 | 25,60 | -2,29% | 690,00 |
| 21.07.2025 | 26,30 | 26,30 | 25,50 | 26,20 | -1,13% | 806,00 |
| 18.07.2025 | 26,50 | 26,50 | 25,90 | 26,50 | 0,00% | 296,00 |
| 17.07.2025 | 26,40 | 26,50 | 26,00 | 26,50 | 0,00% | 230,00 |
| 16.07.2025 | 26,70 | 26,80 | 25,80 | 26,50 | -0,75% | 822,00 |
| 15.07.2025 | 26,70 | 26,80 | 26,50 | 26,70 | 0,00% | 409,00 |
| 14.07.2025 | 26,80 | 26,80 | 26,60 | 26,70 | 0,75% | 370,00 |
| 11.07.2025 | 26,50 | 26,80 | 26,20 | 26,50 | 1,15% | 159,00 |
| 10.07.2025 | 26,40 | 26,70 | 26,10 | 26,20 | -1,50% | 302,00 |
| 09.07.2025 | 26,50 | 26,60 | 26,00 | 26,60 | 0,38% | 538,00 |
| 08.07.2025 | 26,50 | 26,50 | 26,00 | 26,50 | 0,38% | 533,00 |
| 07.07.2025 | 25,50 | 26,50 | 25,50 | 26,40 | 2,72% | 1.239,00 |
| 04.07.2025 | 25,30 | 25,80 | 25,30 | 25,70 | 0,78% | 479,00 |
| 03.07.2025 | 25,30 | 25,50 | 25,00 | 25,50 | 0,79% | 203,00 |
| 02.07.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | 49,00 |
| 01.07.2025 | 25,50 | 25,50 | 24,80 | 25,30 | -0,78% | 1.831,00 |
| 30.06.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 0,79% | 345,00 |
| 27.06.2025 | 25,40 | 25,50 | 25,00 | 25,30 | -0,39% | 5.010,00 |
| 26.06.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | 466,00 |
| 25.06.2025 | 25,30 | 25,30 | 25,00 | 25,20 | -0,79% | 3.377,00 |
| 24.06.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,40% | 3.125,00 |
| 23.06.2025 | 26,00 | 26,00 | 25,10 | 25,30 | -2,69% | 3.201,00 |
| 20.06.2025 | 25,60 | 26,00 | 25,50 | 26,00 | 1,56% | 571,00 |
| 19.06.2025 | 25,90 | 25,90 | 25,10 | 25,60 | 0,79% | 5.266,00 |
| 18.06.2025 | 25,70 | 25,70 | 25,30 | 25,40 | -1,17% | 718,00 |
| 17.06.2025 | 25,00 | 26,00 | 24,60 | 25,70 | 2,80% | 7.033,00 |
| 16.06.2025 | 25,00 | 25,00 | 24,70 | 25,00 | 0,00% | 1.542,00 |
| 13.06.2025 | 25,00 | 25,10 | 24,50 | 25,00 | 0,00% | 550,00 |
| 12.06.2025 | 24,90 | 25,00 | 24,60 | 25,00 | 0,00% | 2.452,00 |
| 11.06.2025 | 25,00 | 25,20 | 24,90 | 25,00 | -0,79% | 1.368,00 |
| 10.06.2025 | 26,30 | 26,30 | 25,00 | 25,20 | -4,18% | 1.964,00 |
| 09.06.2025 | 26,60 | 26,80 | 25,90 | 26,30 | 0,00% | 1.041,00 |
| 06.06.2025 | 27,00 | 27,00 | 25,80 | 26,30 | -9,00% | 2.177,00 |
| 05.06.2025 | 27,60 | 29,00 | 27,50 | 28,90 | 5,47% | 7.795,00 |
| 04.06.2025 | 27,30 | 27,90 | 27,00 | 27,40 | 0,37% | 5.908,00 |
| 03.06.2025 | 26,50 | 27,30 | 26,20 | 27,30 | 3,80% | 4.441,00 |
| 02.06.2025 | 26,20 | 26,50 | 26,20 | 26,30 | 0,77% | 1.166,00 |
| 30.05.2025 | 26,30 | 26,40 | 25,80 | 26,10 | 0,38% | 2.410,00 |
| 29.05.2025 | 25,60 | 26,40 | 25,40 | 26,00 | 2,36% | 2.601,00 |
| 28.05.2025 | 25,50 | 25,90 | 25,20 | 25,40 | 0,40% | 1.147,00 |
| 27.05.2025 | 25,30 | 25,50 | 25,00 | 25,30 | 2,02% | 704,00 |
| 26.05.2025 | 25,30 | 25,40 | 24,80 | 24,80 | -0,40% | 1.017,00 |
| 23.05.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | 3.069,00 |
| 22.05.2025 | 25,20 | 25,20 | 24,90 | 25,00 | 0,00% | 1.187,00 |
| 21.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 971,00 |
| 20.05.2025 | 25,60 | 25,60 | 24,80 | 25,40 | -1,17% | 544,00 |
| 19.05.2025 | 24,80 | 25,70 | 24,80 | 25,70 | 3,63% | 817,00 |
| 16.05.2025 | 24,70 | 24,80 | 24,50 | 24,80 | 1,64% | 647,00 |
| 15.05.2025 | 24,30 | 24,70 | 24,00 | 24,40 | -0,29% | 4.342,00 |
| 14.05.2025 | 24,22 | 24,47 | 24,06 | 24,47 | 0,00% | 1.899,00 |
| 13.05.2025 | 24,60 | 24,70 | 24,36 | 24,47 | -0,33% | 1.299,00 |
| 12.05.2025 | 24,60 | 24,95 | 24,45 | 24,55 | 0,45% | 1.849,00 |
| 09.05.2025 | 24,24 | 24,95 | 24,21 | 24,44 | 0,99% | 2.444,00 |
| 08.05.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,62% | 414,00 |
| 07.05.2025 | 24,15 | 24,15 | 24,05 | 24,05 | -0,58% | 403,00 |
| 06.05.2025 | 24,30 | 24,30 | 24,10 | 24,19 | -0,45% | 536,00 |
| 05.05.2025 | 24,45 | 24,45 | 24,15 | 24,30 | -0,61% | 743,00 |
| 02.05.2025 | 24,50 | 24,50 | 24,15 | 24,45 | -0,20% | 1.920,00 |
| 30.04.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | 990,00 |
| 29.04.2025 | 23,67 | 24,00 | 23,67 | 24,00 | 2,13% | 1.367,00 |
| 28.04.2025 | 22,66 | 23,50 | 22,55 | 23,50 | 4,40% | 1.127,00 |
| 25.04.2025 | 22,61 | 22,61 | 22,51 | 22,51 | -0,35% | 1.220,00 |
| 24.04.2025 | 22,61 | 22,61 | 22,50 | 22,59 | 0,00% | 1.524,00 |
| 23.04.2025 | 22,57 | 22,59 | 22,50 | 22,59 | 0,22% | 1.370,00 |
| 22.04.2025 | 22,40 | 22,55 | 22,40 | 22,54 | 0,65% | 2.059,00 |
| 17.04.2025 | 22,50 | 22,50 | 22,25 | 22,40 | -0,47% | 357,00 |
| 16.04.2025 | 22,20 | 22,50 | 22,14 | 22,50 | -0,33% | 1.091,00 |
| 15.04.2025 | 22,65 | 22,65 | 22,52 | 22,58 | 0,36% | 633,00 |
| 14.04.2025 | 22,50 | 22,50 | 22,49 | 22,50 | 1,24% | 818,00 |
| 11.04.2025 | 22,71 | 22,71 | 22,22 | 22,22 | -2,14% | 2.130,00 |
| 10.04.2025 | 23,49 | 23,49 | 22,70 | 22,71 | -2,15% | 1.736,00 |
| 09.04.2025 | 25,20 | 25,20 | 23,00 | 23,21 | 5,48% | 3.748,00 |
| 08.04.2025 | 21,58 | 22,00 | 21,58 | 22,00 | 1,97% | 1.155,00 |
| 07.04.2025 | 22,00 | 22,00 | 21,31 | 21,58 | -1,93% | 3.191,00 |
| 04.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 795,00 |
| 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 |