24,370€
-1,02%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,60 | 24,62 | 24,34 | 24,34 | -1,14% | 192.941,00 |
| 28.08.2025 | 24,56 | 24,84 | 24,54 | 24,62 | 0,82% | 219.926,00 |
| 27.08.2025 | 24,66 | 24,70 | 24,40 | 24,42 | -0,49% | 136.382,00 |
| 26.08.2025 | 24,50 | 24,78 | 24,36 | 24,54 | -0,32% | 254.244,00 |
| 25.08.2025 | 24,64 | 25,00 | 24,38 | 24,62 | -0,81% | 278.208,00 |
| 22.08.2025 | 23,98 | 24,82 | 23,92 | 24,82 | 2,99% | 253.037,00 |
| 21.08.2025 | 24,32 | 24,46 | 24,06 | 24,10 | -1,39% | 281.423,00 |
| 20.08.2025 | 24,72 | 24,86 | 24,40 | 24,44 | -1,61% | 226.663,00 |
| 19.08.2025 | 24,48 | 24,94 | 24,48 | 24,84 | 1,31% | 267.071,00 |
| 18.08.2025 | 24,46 | 24,58 | 24,34 | 24,52 | 0,25% | 140.137,00 |
| 15.08.2025 | 24,44 | 24,70 | 24,34 | 24,46 | 0,41% | 176.173,00 |
| 14.08.2025 | 24,32 | 24,50 | 24,16 | 24,36 | 0,33% | 256.174,00 |
| 13.08.2025 | 23,74 | 24,28 | 23,72 | 24,28 | 2,79% | 465.420,00 |
| 12.08.2025 | 23,24 | 23,64 | 23,24 | 23,62 | 1,72% | 220.259,00 |
| 11.08.2025 | 23,50 | 23,58 | 23,14 | 23,22 | -0,77% | 236.655,00 |
| 08.08.2025 | 23,00 | 23,44 | 22,90 | 23,40 | 2,18% | 290.276,00 |
| 07.08.2025 | 22,60 | 22,96 | 22,56 | 22,90 | 1,78% | 279.489,00 |
| 06.08.2025 | 22,30 | 22,60 | 22,24 | 22,50 | 1,35% | 268.319,00 |
| 05.08.2025 | 21,96 | 22,36 | 21,78 | 22,20 | 2,40% | 272.405,00 |
| 04.08.2025 | 21,92 | 22,06 | 21,62 | 21,68 | -1,28% | 232.948,00 |
| 01.08.2025 | 22,12 | 22,34 | 21,84 | 21,96 | 0,00% | 373.359,00 |
| 31.07.2025 | 23,36 | 23,46 | 21,82 | 21,96 | -6,47% | 1.093.560,00 |
| 30.07.2025 | 23,22 | 23,52 | 23,12 | 23,48 | 1,03% | 238.499,00 |
| 29.07.2025 | 22,98 | 23,36 | 22,94 | 23,24 | 1,13% | 239.024,00 |
| 28.07.2025 | 23,40 | 23,40 | 22,94 | 22,98 | -0,35% | 343.209,00 |
| 25.07.2025 | 23,02 | 23,12 | 22,86 | 23,06 | -0,52% | 139.028,00 |
| 24.07.2025 | 23,30 | 23,40 | 23,08 | 23,18 | 0,52% | 267.494,00 |
| 23.07.2025 | 22,60 | 23,36 | 22,60 | 23,06 | 2,40% | 350.290,00 |
| 22.07.2025 | 22,22 | 22,52 | 21,90 | 22,52 | 1,26% | 252.062,00 |
| 21.07.2025 | 22,22 | 22,52 | 22,20 | 22,24 | -0,09% | 125.112,00 |
| 18.07.2025 | 22,42 | 22,54 | 22,24 | 22,26 | -0,09% | 203.300,00 |
| 17.07.2025 | 22,28 | 22,56 | 22,16 | 22,28 | 1,27% | 182.707,00 |
| 16.07.2025 | 22,36 | 22,46 | 22,00 | 22,00 | -2,22% | 315.106,00 |
| 15.07.2025 | 22,10 | 22,90 | 22,10 | 22,50 | 2,09% | 349.726,00 |
| 14.07.2025 | 22,30 | 22,30 | 21,90 | 22,04 | -1,61% | 196.522,00 |
| 11.07.2025 | 22,84 | 22,84 | 22,30 | 22,40 | -2,18% | 240.102,00 |
| 10.07.2025 | 22,28 | 22,90 | 22,18 | 22,90 | 2,69% | 280.291,00 |
| 09.07.2025 | 22,10 | 22,30 | 21,80 | 22,30 | 1,73% | 174.337,00 |
| 08.07.2025 | 22,10 | 22,10 | 21,74 | 21,92 | -0,09% | 211.775,00 |
| 07.07.2025 | 21,90 | 22,10 | 21,84 | 21,94 | -0,45% | 187.163,00 |
| 04.07.2025 | 22,08 | 22,14 | 21,82 | 22,04 | -0,54% | 169.313,00 |
| 03.07.2025 | 22,12 | 22,48 | 22,04 | 22,16 | 0,73% | 306.487,00 |
| 02.07.2025 | 21,36 | 22,10 | 21,34 | 22,00 | 3,38% | 256.552,00 |
| 01.07.2025 | 21,20 | 21,30 | 20,96 | 21,28 | 0,38% | 255.546,00 |
| 30.06.2025 | 21,28 | 21,40 | 21,16 | 21,20 | -1,67% | 321.337,00 |
| 27.06.2025 | 21,34 | 21,56 | 21,30 | 21,56 | 1,89% | 774.062,00 |
| 26.06.2025 | 21,04 | 21,26 | 20,92 | 21,16 | 0,76% | 1.763.869,00 |
| 25.06.2025 | 21,26 | 21,26 | 20,78 | 21,00 | 0,19% | 240.793,00 |
| 24.06.2025 | 21,34 | 21,48 | 20,92 | 20,96 | 0,96% | 331.464,00 |
| 23.06.2025 | 20,70 | 20,94 | 20,64 | 20,76 | -0,57% | 239.258,00 |
| 20.06.2025 | 20,84 | 21,04 | 20,68 | 20,88 | 1,06% | 1.184.479,00 |
| 19.06.2025 | 21,06 | 21,18 | 20,64 | 20,66 | -2,82% | 435.528,00 |
| 18.06.2025 | 21,44 | 21,60 | 21,20 | 21,26 | -1,30% | 798.801,00 |
| 17.06.2025 | 21,60 | 21,68 | 21,46 | 21,54 | -0,83% | 196.431,00 |
| 16.06.2025 | 21,56 | 21,90 | 21,54 | 21,72 | 0,56% | 163.046,00 |
| 13.06.2025 | 21,54 | 21,74 | 21,34 | 21,60 | -1,55% | 253.347,00 |
| 12.06.2025 | 22,02 | 22,04 | 21,74 | 21,94 | -0,90% | 222.039,00 |
| 11.06.2025 | 22,36 | 22,42 | 22,02 | 22,14 | -1,16% | 208.493,00 |
| 10.06.2025 | 22,20 | 22,46 | 22,12 | 22,40 | 0,90% | 226.507,00 |
| 09.06.2025 | 21,72 | 22,30 | 21,72 | 22,20 | 2,21% | 318.180,00 |
| 06.06.2025 | 21,52 | 21,90 | 21,52 | 21,72 | -0,37% | 166.137,00 |
| 05.06.2025 | 22,00 | 22,04 | 21,60 | 21,80 | -0,55% | 207.003,00 |
| 04.06.2025 | 21,62 | 21,92 | 21,62 | 21,92 | 1,11% | 220.684,00 |
| 03.06.2025 | 21,70 | 21,84 | 21,32 | 21,68 | 0,65% | 283.527,00 |
| 02.06.2025 | 21,50 | 21,70 | 21,38 | 21,54 | -0,28% | 291.132,00 |
| 30.05.2025 | 21,96 | 21,98 | 21,56 | 21,60 | -2,09% | 710.846,00 |
| 29.05.2025 | 21,98 | 22,46 | 21,90 | 22,06 | 1,47% | 526.047,00 |
| 28.05.2025 | 21,74 | 21,98 | 21,66 | 21,74 | 0,09% | 490.885,00 |
| 27.05.2025 | 21,20 | 21,72 | 21,20 | 21,72 | 1,88% | 401.068,00 |
| 26.05.2025 | 21,24 | 21,40 | 21,14 | 21,32 | 1,23% | 282.938,00 |
| 23.05.2025 | 21,28 | 21,58 | 20,62 | 21,06 | -0,85% | 304.848,00 |
| 22.05.2025 | 21,64 | 21,70 | 21,22 | 21,24 | -2,30% | 417.759,00 |
| 21.05.2025 | 22,16 | 22,22 | 21,72 | 21,74 | -0,55% | 299.738,00 |
| 20.05.2025 | 21,80 | 22,04 | 21,70 | 21,86 | 0,55% | 249.900,00 |
| 19.05.2025 | 21,68 | 21,78 | 21,48 | 21,74 | 0,28% | 555.009,00 |
| 16.05.2025 | 21,74 | 21,74 | 21,42 | 21,68 | -0,09% | 358.819,00 |
| 15.05.2025 | 21,40 | 21,94 | 21,28 | 21,70 | 0,46% | 204.884,00 |
| 14.05.2025 | 21,86 | 21,90 | 21,38 | 21,60 | -1,10% | 771.728,00 |
| 13.05.2025 | 21,24 | 21,98 | 21,18 | 21,84 | 3,80% | 382.745,00 |
| 12.05.2025 | 20,48 | 21,50 | 20,48 | 21,04 | 3,34% | 473.831,00 |
| 09.05.2025 | 20,20 | 20,54 | 19,72 | 20,36 | 1,19% | 321.445,00 |
| 08.05.2025 | 20,10 | 20,50 | 19,54 | 20,12 | 0,20% | 584.924,00 |
| 07.05.2025 | 20,58 | 20,60 | 19,80 | 20,08 | -3,09% | 672.800,00 |
| 06.05.2025 | 20,94 | 20,94 | 20,62 | 20,72 | -1,24% | 260.014,00 |
| 05.05.2025 | 20,90 | 20,98 | 20,74 | 20,98 | 0,10% | 170.186,00 |
| 02.05.2025 | 20,54 | 21,06 | 20,50 | 20,96 | 3,15% | 273.613,00 |
| 30.04.2025 | 20,38 | 20,58 | 20,06 | 20,32 | 0,59% | 359.892,00 |
| 29.04.2025 | 20,38 | 20,48 | 20,12 | 20,20 | -0,20% | 195.869,00 |
| 28.04.2025 | 20,28 | 20,40 | 20,20 | 20,24 | 0,20% | 275.786,00 |
| 25.04.2025 | 20,50 | 20,58 | 20,08 | 20,20 | -0,10% | 945.653,00 |
| 24.04.2025 | 20,12 | 20,30 | 19,91 | 20,22 | -0,39% | 218.691,00 |
| 23.04.2025 | 20,24 | 20,72 | 20,04 | 20,30 | 1,96% | 429.826,00 |
| 22.04.2025 | 19,62 | 19,93 | 19,24 | 19,91 | 1,27% | 341.741,00 |
| 17.04.2025 | 19,95 | 19,98 | 19,58 | 19,66 | -0,66% | 294.859,00 |
| 16.04.2025 | 19,57 | 19,84 | 19,38 | 19,79 | -0,05% | 275.435,00 |
| 15.04.2025 | 19,36 | 19,83 | 19,36 | 19,80 | 2,59% | 172.084,00 |
| 14.04.2025 | 19,62 | 19,70 | 19,30 | 19,30 | 1,85% | 275.044,00 |
| 11.04.2025 | 20,12 | 20,12 | 18,84 | 18,95 | -4,82% | 446.724,00 |
| 10.04.2025 | 21,00 | 21,00 | 19,60 | 19,91 | 7,68% | 713.316,00 |
| 09.04.2025 | 19,24 | 19,36 | 18,19 | 18,49 | -5,66% | 618.236,00 |