21,960€
-0,68%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 19,57 | 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 |
| 08.04.2025 | 19,36 | 19,78 | 18,63 | 19,60 | 5,15% | 690.132,00 |
| 07.04.2025 | 18,25 | 19,70 | 17,74 | 18,64 | -3,87% | 775.551,00 |
| 04.04.2025 | 20,00 | 20,18 | 18,81 | 19,39 | -5,60% | 489.595,00 |
| 03.04.2025 | 21,10 | 21,30 | 20,42 | 20,54 | -4,47% | 339.253,00 |
| 02.04.2025 | 21,66 | 21,76 | 21,18 | 21,50 | -0,46% | 306.629,00 |
| 01.04.2025 | 21,88 | 21,90 | 21,36 | 21,60 | -0,28% | 352.241,00 |
| 31.03.2025 | 22,50 | 22,50 | 21,66 | 21,66 | -4,33% | 317.201,00 |
| 28.03.2025 | 23,06 | 23,12 | 22,50 | 22,64 | -1,57% | 211.572,00 |
| 27.03.2025 | 23,00 | 23,10 | 22,72 | 23,00 | -0,43% | 234.129,00 |
| 26.03.2025 | 23,16 | 23,28 | 22,98 | 23,10 | 0,09% | 207.662,00 |
| 25.03.2025 | 22,60 | 23,14 | 22,50 | 23,08 | 2,30% | 703.173,00 |
| 24.03.2025 | 22,32 | 22,76 | 22,30 | 22,56 | 1,71% | 285.239,00 |
| 21.03.2025 | 22,12 | 22,20 | 21,86 | 22,18 | -0,63% | 220.179,00 |
| 20.03.2025 | 22,32 | 22,56 | 21,88 | 22,32 | -0,36% | 216.418,00 |
| 19.03.2025 | 21,96 | 22,48 | 21,92 | 22,40 | 0,99% | 222.553,00 |
| 18.03.2025 | 21,62 | 22,22 | 21,52 | 22,18 | 2,69% | 315.133,00 |
| 17.03.2025 | 21,92 | 22,10 | 21,48 | 21,60 | -1,37% | 213.118,00 |
| 14.03.2025 | 22,00 | 22,16 | 21,90 | 21,90 | -0,73% | 226.604,00 |
| 13.03.2025 | 22,14 | 22,28 | 21,94 | 22,06 | -1,16% | 1.401.963,00 |
| 12.03.2025 | 22,00 | 22,38 | 21,94 | 22,32 | 1,92% | 359.293,00 |
| 11.03.2025 | 22,32 | 22,46 | 21,72 | 21,90 | -0,73% | 329.684,00 |
| 10.03.2025 | 22,70 | 22,70 | 21,98 | 22,06 | -2,39% | 223.857,00 |
| 07.03.2025 | 22,00 | 22,60 | 21,98 | 22,60 | 2,08% | 358.996,00 |
| 06.03.2025 | 22,02 | 22,16 | 21,88 | 22,14 | 0,91% | 349.424,00 |
| 05.03.2025 | 21,72 | 22,40 | 21,70 | 21,94 | 2,24% | 290.113,00 |
| 04.03.2025 | 22,12 | 22,14 | 21,36 | 21,46 | -3,94% | 361.911,00 |
| 03.03.2025 | 22,14 | 22,54 | 21,98 | 22,34 | 0,72% | 298.216,00 |
| 28.02.2025 | 22,20 | 22,22 | 21,22 | 22,18 | -0,45% | 550.933,00 |
| 27.02.2025 | 23,62 | 24,28 | 22,24 | 22,28 | -2,54% | 718.302,00 |
| 26.02.2025 | 22,42 | 22,86 | 22,42 | 22,86 | 1,51% | 409.029,00 |
| 25.02.2025 | 22,44 | 22,56 | 22,36 | 22,52 | -0,09% | 312.916,00 |
| 24.02.2025 | 22,60 | 22,64 | 22,32 | 22,54 | -0,09% | 252.514,00 |
| 21.02.2025 | 22,78 | 22,86 | 22,48 | 22,56 | -0,44% | 351.921,00 |
| 20.02.2025 | 22,78 | 23,00 | 22,60 | 22,66 | -0,53% | 269.610,00 |
| 19.02.2025 | 23,18 | 23,18 | 22,64 | 22,78 | -1,39% | 236.789,00 |
| 18.02.2025 | 23,10 | 23,24 | 22,96 | 23,10 | 0,43% | 302.059,00 |
| 17.02.2025 | 23,08 | 23,12 | 22,88 | 23,00 | -0,09% | 938.370,00 |
| 14.02.2025 | 23,40 | 23,44 | 23,00 | 23,02 | -0,95% | 333.502,00 |
| 13.02.2025 | 23,16 | 23,44 | 23,08 | 23,24 | 0,52% | 966.953,00 |
| 12.02.2025 | 23,10 | 23,26 | 22,90 | 23,12 | 0,26% | 220.336,00 |