24,800€
-0,80%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,75 | 24,85 | 24,75 | 24,80 | -0,80% | - |
| 15.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 420,00 |
| 14.10.2025 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | 1.214,00 |
| 13.10.2025 | 25,00 | 25,00 | 24,70 | 25,00 | -0,40% | 865,00 |
| 10.10.2025 | 25,00 | 25,20 | 25,00 | 25,10 | 0,40% | 483,00 |
| 09.10.2025 | 25,10 | 25,10 | 24,80 | 25,00 | -0,79% | 331,00 |
| 08.10.2025 | 24,50 | 25,20 | 24,50 | 25,20 | 2,02% | 1.150,00 |
| 07.10.2025 | 24,50 | 24,70 | 24,40 | 24,70 | 1,23% | 346,00 |
| 06.10.2025 | 24,40 | 24,40 | 24,00 | 24,40 | 0,00% | 1.141,00 |
| 03.10.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | 218,00 |
| 02.10.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | 308,00 |
| 01.10.2025 | 23,90 | 24,20 | 23,90 | 24,10 | -0,41% | 161,00 |
| 30.09.2025 | 24,10 | 24,40 | 24,10 | 24,20 | -0,41% | 340,00 |
| 29.09.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,00% | 410,00 |
| 26.09.2025 | 24,40 | 24,50 | 24,30 | 24,30 | -0,41% | 371,00 |
| 25.09.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 202,00 |
| 24.09.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | 172,00 |
| 23.09.2025 | 24,30 | 24,30 | 24,00 | 24,00 | -0,83% | 139,00 |
| 22.09.2025 | 23,90 | 24,20 | 23,90 | 24,20 | 0,41% | 1.895,00 |
| 19.09.2025 | 24,40 | 24,50 | 24,10 | 24,10 | -1,23% | 844,00 |
| 18.09.2025 | 24,30 | 24,50 | 24,30 | 24,40 | 0,83% | 336,00 |
| 17.09.2025 | 24,40 | 24,40 | 24,00 | 24,20 | 0,00% | 377,00 |
| 16.09.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | 54,00 |
| 15.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 562,00 |
| 12.09.2025 | 23,60 | 23,70 | 23,30 | 23,40 | -0,43% | 943,00 |
| 11.09.2025 | 23,80 | 23,80 | 23,30 | 23,50 | -1,26% | 1.608,00 |
| 10.09.2025 | 24,70 | 25,00 | 23,10 | 23,80 | -6,30% | 6.735,00 |
| 09.09.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | 263,00 |
| 08.09.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | 231,00 |
| 05.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 616,00 |
| 04.09.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 0,00% | 857,00 |
| 03.09.2025 | 25,10 | 25,30 | 25,00 | 25,30 | 0,80% | 167,00 |
| 02.09.2025 | 25,20 | 25,20 | 25,00 | 25,10 | -0,40% | 325,00 |
| 01.09.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 415,00 |
| 29.08.2025 | 25,20 | 25,40 | 25,10 | 25,40 | 1,20% | 145,00 |
| 28.08.2025 | 25,30 | 25,30 | 25,00 | 25,10 | -1,18% | 304,00 |
| 27.08.2025 | 25,30 | 25,40 | 25,00 | 25,40 | 0,00% | 435,00 |
| 26.08.2025 | 25,40 | 25,60 | 25,10 | 25,40 | 0,00% | 476,00 |
| 25.08.2025 | 25,40 | 25,60 | 25,20 | 25,40 | -0,39% | 245,00 |
| 22.08.2025 | 25,40 | 25,50 | 25,20 | 25,50 | 0,79% | 149,00 |
| 21.08.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | 162,00 |
| 20.08.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 0,39% | 213,00 |
| 19.08.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 117,00 |
| 18.08.2025 | 25,30 | 25,30 | 25,00 | 25,20 | -0,40% | 626,00 |
| 15.08.2025 | 25,60 | 25,60 | 25,00 | 25,30 | -1,56% | 1.586,00 |
| 14.08.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 0,39% | 146,00 |
| 13.08.2025 | 25,50 | 25,70 | 25,50 | 25,60 | -0,39% | 248,00 |
| 12.08.2025 | 25,60 | 25,70 | 25,50 | 25,70 | 0,39% | 89,00 |
| 11.08.2025 | 25,70 | 25,70 | 25,60 | 25,60 | 0,39% | 66,00 |
| 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 |