24,700€
-0,80%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,90 | 25,00 | 24,50 | 24,90 | 0,00% | 647,00 |
| 29.01.2026 | 24,90 | 25,00 | 24,70 | 24,90 | -0,20% | 483,00 |
| 28.01.2026 | 24,95 | 24,95 | 24,90 | 24,95 | -0,20% | - |
| 27.01.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,81% | 320,00 |
| 26.01.2026 | 24,90 | 25,00 | 24,80 | 24,80 | -0,40% | 268,00 |
| 23.01.2026 | 24,90 | 25,00 | 24,70 | 24,90 | 0,00% | 1.013,00 |
| 22.01.2026 | 24,90 | 25,00 | 24,70 | 24,90 | 0,40% | 332,00 |
| 21.01.2026 | 24,90 | 25,20 | 24,80 | 24,80 | -0,40% | 815,00 |
| 20.01.2026 | 24,80 | 25,10 | 24,80 | 24,90 | 0,40% | 833,00 |
| 19.01.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 708,00 |
| 16.01.2026 | 24,80 | 25,00 | 24,70 | 24,80 | 0,00% | 630,00 |
| 15.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 613,00 |
| 14.01.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,81% | 424,00 |
| 13.01.2026 | 24,90 | 25,20 | 24,80 | 24,80 | -0,40% | 612,00 |
| 12.01.2026 | 25,00 | 25,20 | 24,70 | 24,90 | -1,58% | 2.646,00 |
| 09.01.2026 | 25,50 | 25,60 | 25,30 | 25,30 | -0,78% | 143,00 |
| 08.01.2026 | 25,90 | 25,90 | 25,20 | 25,50 | -1,16% | 488,00 |
| 07.01.2026 | 25,40 | 26,00 | 25,10 | 25,80 | 1,57% | 1.397,00 |
| 06.01.2026 | 25,20 | 25,50 | 25,20 | 25,40 | 0,79% | 683,00 |
| 05.01.2026 | 25,20 | 25,30 | 25,10 | 25,20 | 0,00% | 342,00 |
| 02.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 212,00 |
| 31.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 1,00 |
| 30.12.2025 | 25,60 | 25,60 | 25,20 | 25,50 | 0,39% | 459,00 |
| 29.12.2025 | 25,50 | 25,50 | 25,00 | 25,40 | -1,17% | 792,00 |
| 24.12.2025 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | 79,00 |
| 23.12.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -0,77% | 502,00 |
| 22.12.2025 | 26,20 | 26,20 | 25,90 | 25,90 | -0,38% | 2.550,00 |
| 19.12.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | 48,00 |
| 18.12.2025 | 26,10 | 26,40 | 26,10 | 26,10 | 0,00% | 212,00 |
| 17.12.2025 | 26,20 | 26,30 | 26,00 | 26,10 | -0,38% | 2.136,00 |
| 16.12.2025 | 26,20 | 26,30 | 26,00 | 26,20 | 0,00% | 2.009,00 |
| 15.12.2025 | 26,00 | 26,20 | 25,70 | 26,20 | 0,77% | 298,00 |
| 12.12.2025 | 26,00 | 26,10 | 25,80 | 26,00 | 0,00% | 331,00 |
| 11.12.2025 | 26,10 | 26,10 | 25,50 | 26,00 | 0,00% | 432,00 |
| 10.12.2025 | 26,10 | 26,20 | 25,40 | 26,00 | 0,00% | 616,00 |
| 09.12.2025 | 25,40 | 26,00 | 25,10 | 26,00 | 3,59% | 669,00 |
| 08.12.2025 | 25,20 | 25,30 | 25,00 | 25,10 | 0,40% | 196,00 |
| 05.12.2025 | 25,00 | 25,30 | 25,00 | 25,00 | 0,00% | 362,00 |
| 04.12.2025 | 24,80 | 25,10 | 24,80 | 25,00 | 0,81% | 107,00 |
| 03.12.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 336,00 |
| 02.12.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | 1.029,00 |
| 01.12.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 127,00 |
| 28.11.2025 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | 577,00 |
| 27.11.2025 | 25,00 | 25,00 | 24,70 | 25,00 | 0,00% | 431,00 |
| 26.11.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | 318,00 |
| 25.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | 313,00 |
| 24.11.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 381,00 |
| 21.11.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -1,20% | 1.209,00 |
| 20.11.2025 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | 244,00 |
| 19.11.2025 | 25,20 | 25,20 | 25,10 | 25,20 | 0,80% | 192,00 |
| 18.11.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | 147,00 |
| 17.11.2025 | 25,40 | 25,50 | 25,00 | 25,00 | -1,57% | 310,00 |
| 14.11.2025 | 25,20 | 25,50 | 25,20 | 25,40 | 0,79% | 145,00 |
| 13.11.2025 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | 108,00 |
| 12.11.2025 | 25,30 | 25,30 | 25,10 | 25,20 | -0,40% | 96,00 |
| 11.11.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | 7,00 |
| 10.11.2025 | 25,20 | 25,40 | 25,10 | 25,10 | -0,79% | 299,00 |
| 07.11.2025 | 25,60 | 25,60 | 25,20 | 25,30 | -0,39% | 8.849,00 |
| 06.11.2025 | 25,40 | 25,60 | 25,40 | 25,40 | -1,36% | 86,00 |
| 05.11.2025 | 25,95 | 25,95 | 25,70 | 25,75 | -2,09% | - |
| 04.11.2025 | 25,30 | 26,50 | 25,30 | 26,30 | 3,95% | 6.602,00 |
| 03.11.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 0,00% | 7.173,00 |
| 31.10.2025 | 25,40 | 25,40 | 25,20 | 25,30 | -0,39% | 95,00 |
| 30.10.2025 | 25,10 | 25,40 | 25,00 | 25,40 | 0,79% | 952,00 |
| 29.10.2025 | 25,20 | 25,30 | 24,90 | 25,20 | 0,00% | 247,00 |
| 28.10.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 454,00 |
| 27.10.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 0,00% | 2.537,00 |
| 24.10.2025 | 24,60 | 24,90 | 24,60 | 24,80 | 1,22% | 113,00 |
| 23.10.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -2,00% | 7.494,00 |
| 22.10.2025 | 25,00 | 25,00 | 24,60 | 25,00 | 0,00% | 612,00 |
| 21.10.2025 | 24,80 | 25,00 | 24,30 | 25,00 | 0,81% | 948,00 |
| 20.10.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 0,00% | 1.266,00 |
| 17.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 45,00 |
| 16.10.2025 | 24,70 | 24,90 | 24,70 | 24,90 | -0,40% | 204,00 |
| 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 |