18,945€
-1,33%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,10 | 19,13 | 18,76 | 18,95 | -1,30% | - |
| 18.04.2024 | 19,35 | 19,44 | 18,85 | 19,20 | 0,00% | 263.491,00 |
| 17.04.2024 | 19,23 | 19,40 | 19,11 | 19,20 | -0,10% | 184.180,00 |
| 16.04.2024 | 19,42 | 19,42 | 19,09 | 19,22 | -2,09% | 223.368,00 |
| 15.04.2024 | 19,59 | 19,81 | 19,55 | 19,63 | -0,25% | 154.148,00 |
| 12.04.2024 | 19,97 | 20,10 | 19,61 | 19,68 | -1,20% | 224.694,00 |
| 11.04.2024 | 20,00 | 20,06 | 19,77 | 19,92 | -0,40% | 301.173,00 |
| 10.04.2024 | 20,50 | 20,54 | 19,92 | 20,00 | -2,06% | 271.977,00 |
| 09.04.2024 | 20,82 | 20,82 | 20,38 | 20,42 | -1,83% | 178.197,00 |
| 08.04.2024 | 20,74 | 20,94 | 20,70 | 20,80 | 0,19% | 250.283,00 |
| 05.04.2024 | 20,84 | 20,98 | 20,76 | 20,76 | -1,89% | 192.608,00 |
| 04.04.2024 | 21,24 | 21,24 | 21,08 | 21,16 | -0,09% | 195.982,00 |
| 03.04.2024 | 21,16 | 21,20 | 20,86 | 21,18 | -0,28% | 273.951,00 |
| 02.04.2024 | 22,04 | 22,04 | 21,20 | 21,24 | -3,10% | 281.620,00 |
| 28.03.2024 | 21,84 | 22,02 | 21,84 | 21,92 | 0,09% | 214.211,00 |
| 27.03.2024 | 21,88 | 21,90 | 21,64 | 21,90 | 0,09% | 241.381,00 |
| 26.03.2024 | 21,62 | 21,96 | 21,62 | 21,88 | 0,18% | 134.484,00 |
| 25.03.2024 | 21,76 | 21,84 | 21,62 | 21,84 | 0,00% | 166.423,00 |
| 22.03.2024 | 22,00 | 22,18 | 21,74 | 21,84 | -1,44% | 346.131,00 |
| 21.03.2024 | 21,84 | 22,30 | 21,84 | 22,16 | 1,56% | 348.959,00 |
| 20.03.2024 | 21,86 | 21,94 | 21,74 | 21,82 | 0,28% | 199.640,00 |
| 19.03.2024 | 21,50 | 21,80 | 21,42 | 21,76 | 0,83% | 216.948,00 |
| 18.03.2024 | 22,02 | 22,20 | 21,52 | 21,58 | -2,09% | 288.437,00 |
| 15.03.2024 | 22,12 | 22,32 | 22,02 | 22,04 | -0,63% | 309.090,00 |
| 14.03.2024 | 22,46 | 22,46 | 22,00 | 22,18 | -0,81% | 269.354,00 |
| 13.03.2024 | 22,44 | 22,66 | 22,24 | 22,36 | -0,62% | 253.565,00 |
| 12.03.2024 | 22,16 | 22,54 | 22,08 | 22,50 | 1,53% | 263.504,00 |
| 11.03.2024 | 22,28 | 22,54 | 21,98 | 22,16 | -1,34% | 280.239,00 |
| 08.03.2024 | 22,38 | 22,56 | 22,20 | 22,46 | 0,54% | 296.244,00 |
| 07.03.2024 | 22,00 | 22,34 | 21,84 | 22,34 | 1,18% | 498.529,00 |
| 06.03.2024 | 21,52 | 22,18 | 21,34 | 22,08 | 2,60% | 319.891,00 |
| 05.03.2024 | 20,94 | 21,56 | 20,56 | 21,52 | 0,37% | 475.008,00 |
| 04.03.2024 | 21,60 | 21,64 | 21,06 | 21,44 | -0,83% | 290.350,00 |
| 01.03.2024 | 21,54 | 21,78 | 21,20 | 21,62 | 0,28% | 818.155,00 |
| 29.02.2024 | 20,94 | 21,72 | 20,70 | 21,56 | 8,61% | 1.079.203,00 |
| 28.02.2024 | 19,69 | 19,85 | 19,30 | 19,85 | 0,66% | 495.633,00 |
| 27.02.2024 | 19,74 | 19,91 | 19,35 | 19,72 | -0,45% | 536.449,00 |
| 26.02.2024 | 20,06 | 20,08 | 19,75 | 19,81 | -0,80% | 337.512,00 |
| 23.02.2024 | 20,88 | 20,92 | 19,84 | 19,97 | -4,54% | 562.159,00 |
| 22.02.2024 | 21,30 | 21,42 | 20,82 | 20,92 | -1,04% | 728.390,00 |
| 21.02.2024 | 21,16 | 21,38 | 21,04 | 21,14 | 0,09% | 167.204,00 |
| 20.02.2024 | 21,26 | 21,36 | 21,02 | 21,12 | -0,28% | 188.293,00 |
| 19.02.2024 | 21,20 | 21,26 | 20,88 | 21,18 | -0,66% | 191.892,00 |
| 16.02.2024 | 21,00 | 21,46 | 20,98 | 21,32 | 2,60% | 327.643,00 |
| 15.02.2024 | 21,20 | 21,22 | 20,72 | 20,78 | -1,33% | 204.338,00 |
| 14.02.2024 | 20,70 | 21,10 | 20,70 | 21,06 | 1,45% | 201.020,00 |
| 13.02.2024 | 21,00 | 21,16 | 20,54 | 20,76 | -1,42% | 241.745,00 |
| 12.02.2024 | 21,14 | 21,26 | 20,94 | 21,06 | 0,57% | 232.713,00 |
| 09.02.2024 | 20,64 | 21,12 | 20,64 | 20,94 | 1,55% | 280.822,00 |
| 08.02.2024 | 20,68 | 20,80 | 20,42 | 20,62 | 0,19% | 203.882,00 |
| 07.02.2024 | 20,78 | 21,04 | 20,54 | 20,58 | -1,81% | 319.443,00 |
| 06.02.2024 | 20,38 | 20,96 | 20,36 | 20,96 | 2,95% | 615.447,00 |
| 05.02.2024 | 20,14 | 20,46 | 20,02 | 20,36 | 0,79% | 485.808,00 |
| 02.02.2024 | 20,20 | 20,48 | 20,10 | 20,20 | 1,00% | 320.591,00 |
| 01.02.2024 | 19,88 | 20,20 | 19,77 | 20,00 | -0,60% | 279.567,00 |
| 31.01.2024 | 19,90 | 20,20 | 19,82 | 20,12 | 1,31% | 380.627,00 |
| 30.01.2024 | 19,26 | 20,12 | 19,26 | 19,86 | 2,11% | 363.577,00 |
| 29.01.2024 | 19,40 | 19,51 | 19,11 | 19,45 | -0,05% | 333.842,00 |
| 26.01.2024 | 19,55 | 19,55 | 19,24 | 19,46 | -0,21% | 207.864,00 |
| 25.01.2024 | 19,50 | 19,57 | 19,36 | 19,50 | -0,15% | 217.457,00 |
| 24.01.2024 | 19,29 | 19,57 | 19,27 | 19,53 | 1,98% | 232.467,00 |
| 23.01.2024 | 19,24 | 19,26 | 18,80 | 19,15 | 0,63% | 262.115,00 |
| 22.01.2024 | 18,73 | 19,20 | 18,73 | 19,03 | 1,76% | 173.931,00 |
| 19.01.2024 | 18,92 | 19,01 | 18,67 | 18,70 | -0,74% | 252.056,00 |
| 18.01.2024 | 18,50 | 18,87 | 18,49 | 18,84 | 0,91% | 206.731,00 |
| 17.01.2024 | 18,54 | 18,76 | 18,44 | 18,67 | -1,11% | 297.685,00 |
| 16.01.2024 | 18,72 | 18,91 | 18,58 | 18,88 | -0,42% | 355.262,00 |
| 15.01.2024 | 19,20 | 19,30 | 18,91 | 18,96 | -0,99% | 100.475,00 |
| 12.01.2024 | 18,98 | 19,38 | 18,92 | 19,15 | 1,86% | 227.499,00 |
| 11.01.2024 | 18,53 | 19,55 | 18,53 | 18,80 | 2,68% | 645.245,00 |
| 10.01.2024 | 18,31 | 18,35 | 18,10 | 18,31 | -0,27% | 317.372,00 |
| 09.01.2024 | 18,43 | 18,44 | 18,12 | 18,36 | -1,08% | 228.742,00 |
| 08.01.2024 | 18,58 | 18,67 | 18,17 | 18,56 | -0,59% | 212.245,00 |
| 05.01.2024 | 18,74 | 18,83 | 18,38 | 18,67 | -1,63% | 208.581,00 |
| 04.01.2024 | 18,96 | 19,29 | 18,95 | 18,98 | 1,39% | 211.303,00 |
| 03.01.2024 | 19,08 | 19,31 | 18,66 | 18,72 | -3,01% | 241.778,00 |
| 02.01.2024 | 18,97 | 19,54 | 18,97 | 19,30 | 2,39% | 292.446,00 |
| 29.12.2023 | 18,95 | 19,08 | 18,80 | 18,85 | -0,74% | 182.234,00 |
| 28.12.2023 | 19,60 | 19,65 | 18,94 | 18,99 | -2,91% | 231.968,00 |
| 27.12.2023 | 19,50 | 19,65 | 19,43 | 19,56 | 0,77% | 212.844,00 |
| 22.12.2023 | 19,00 | 19,43 | 18,98 | 19,41 | 2,16% | 252.931,00 |
| 21.12.2023 | 18,84 | 19,09 | 18,80 | 19,00 | 0,05% | 275.541,00 |
| 20.12.2023 | 19,07 | 19,23 | 18,92 | 18,99 | -0,68% | 291.941,00 |
| 19.12.2023 | 18,82 | 19,15 | 18,81 | 19,12 | 1,43% | 270.041,00 |
| 18.12.2023 | 19,01 | 19,27 | 18,83 | 18,85 | -1,21% | 325.604,00 |
| 15.12.2023 | 19,30 | 19,57 | 19,08 | 19,08 | -0,63% | 1.314.798,00 |
| 14.12.2023 | 18,40 | 19,28 | 18,40 | 19,20 | 7,80% | 1.116.964,00 |
| 13.12.2023 | 17,93 | 18,13 | 17,81 | 17,81 | -0,39% | 492.166,00 |
| 12.12.2023 | 17,79 | 18,40 | 17,60 | 17,88 | -2,56% | 373.241,00 |
| 11.12.2023 | 18,43 | 18,50 | 18,35 | 18,35 | -0,43% | 167.782,00 |
| 08.12.2023 | 18,40 | 18,59 | 18,31 | 18,43 | 0,55% | 168.681,00 |
| 07.12.2023 | 18,22 | 18,36 | 18,01 | 18,33 | -0,16% | 253.431,00 |
| 06.12.2023 | 18,15 | 18,56 | 18,09 | 18,36 | 0,93% | 334.511,00 |
| 05.12.2023 | 18,35 | 18,36 | 18,14 | 18,19 | -0,60% | 326.499,00 |
| 04.12.2023 | 18,62 | 18,79 | 18,20 | 18,30 | -2,56% | 292.190,00 |
| 01.12.2023 | 18,60 | 18,83 | 18,34 | 18,78 | -0,90% | 240.165,00 |
| 30.11.2023 | 19,17 | 19,18 | 18,79 | 18,95 | -0,58% | 918.478,00 |
| 29.11.2023 | 19,19 | 19,48 | 19,06 | 19,06 | -0,47% | 428.634,00 |
| 28.11.2023 | 19,14 | 19,16 | 18,91 | 19,15 | -0,16% | 205.939,00 |
| 27.11.2023 | 19,01 | 19,29 | 19,01 | 19,18 | 0,52% | 451.337,00 |