25,220€
-0,63%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,47 | 25,47 | 25,08 | 25,13 | -0,99% | - |
| 13.02.2026 | 25,76 | 25,88 | 25,36 | 25,38 | -1,63% | 215.521,00 |
| 12.02.2026 | 25,96 | 26,12 | 25,66 | 25,80 | -0,62% | 273.607,00 |
| 11.02.2026 | 25,66 | 26,22 | 25,50 | 25,96 | 1,17% | 298.120,00 |
| 10.02.2026 | 25,42 | 25,72 | 25,32 | 25,66 | 1,42% | 204.713,00 |
| 09.02.2026 | 25,40 | 25,46 | 25,12 | 25,30 | 0,56% | 117.417,00 |
| 06.02.2026 | 24,72 | 25,18 | 24,72 | 25,16 | 1,21% | 147.771,00 |
| 05.02.2026 | 25,28 | 25,28 | 24,60 | 24,86 | -1,04% | 216.335,00 |
| 04.02.2026 | 25,32 | 25,32 | 24,98 | 25,12 | -0,40% | 209.301,00 |
| 03.02.2026 | 25,10 | 25,40 | 24,82 | 25,22 | 1,78% | 150.094,00 |
| 02.02.2026 | 24,30 | 24,90 | 24,06 | 24,78 | 1,06% | 171.172,00 |
| 30.01.2026 | 24,54 | 24,76 | 24,50 | 24,52 | -0,57% | 343.452,00 |
| 29.01.2026 | 24,94 | 25,10 | 24,56 | 24,66 | -1,91% | 232.446,00 |
| 28.01.2026 | 25,70 | 25,86 | 25,12 | 25,14 | -1,87% | 251.949,00 |
| 27.01.2026 | 25,66 | 25,82 | 25,58 | 25,62 | 0,23% | 471.040,00 |
| 26.01.2026 | 25,50 | 25,68 | 25,38 | 25,56 | 0,24% | 207.682,00 |
| 23.01.2026 | 25,80 | 25,80 | 25,44 | 25,50 | -1,09% | 177.303,00 |
| 22.01.2026 | 25,50 | 26,02 | 25,46 | 25,78 | 1,74% | 339.790,00 |
| 21.01.2026 | 25,32 | 25,48 | 25,00 | 25,34 | 0,32% | 200.270,00 |
| 20.01.2026 | 24,98 | 25,42 | 24,68 | 25,26 | 1,94% | 270.569,00 |
| 19.01.2026 | 24,40 | 24,78 | 24,32 | 24,78 | -0,40% | 340.613,00 |
| 16.01.2026 | 24,94 | 25,36 | 24,88 | 24,88 | -0,72% | 157.671,00 |
| 15.01.2026 | 24,82 | 25,08 | 24,64 | 25,06 | 1,29% | 176.309,00 |
| 14.01.2026 | 24,58 | 24,98 | 24,58 | 24,74 | 0,73% | 185.468,00 |
| 13.01.2026 | 24,90 | 24,90 | 24,28 | 24,56 | -1,13% | 191.684,00 |
| 12.01.2026 | 25,08 | 25,08 | 24,80 | 24,84 | -0,48% | 134.676,00 |
| 09.01.2026 | 24,84 | 25,08 | 24,80 | 24,96 | 0,89% | 285.096,00 |
| 08.01.2026 | 24,86 | 24,98 | 24,40 | 24,74 | -0,32% | 136.304,00 |
| 07.01.2026 | 24,96 | 25,14 | 24,62 | 24,82 | 0,08% | 344.941,00 |
| 06.01.2026 | 24,50 | 25,06 | 24,48 | 24,80 | 2,39% | 255.750,00 |
| 05.01.2026 | 23,52 | 24,30 | 23,52 | 24,22 | 3,06% | 246.878,00 |
| 02.01.2026 | 23,28 | 23,50 | 23,16 | 23,50 | 1,47% | 160.272,00 |
| 31.12.2025 | 23,40 | 23,40 | 23,08 | 23,16 | -0,86% | 111.700,00 |
| 30.12.2025 | 23,34 | 23,38 | 23,20 | 23,36 | -0,09% | 124.096,00 |
| 29.12.2025 | 23,36 | 23,52 | 23,22 | 23,38 | 0,86% | 143.246,00 |
| 24.12.2025 | 23,08 | 23,22 | 23,04 | 23,18 | 0,09% | 55.018,00 |
| 23.12.2025 | 23,28 | 23,28 | 23,02 | 23,16 | -0,52% | 222.739,00 |
| 22.12.2025 | 23,34 | 23,34 | 23,10 | 23,28 | -0,26% | 142.398,00 |
| 19.12.2025 | 23,04 | 23,74 | 23,04 | 23,34 | 0,26% | 220.101,00 |
| 18.12.2025 | 23,00 | 23,40 | 23,00 | 23,28 | 1,13% | 175.091,00 |
| 17.12.2025 | 23,32 | 23,34 | 22,90 | 23,02 | -0,60% | 160.045,00 |
| 16.12.2025 | 23,60 | 23,60 | 23,14 | 23,16 | -1,11% | 245.492,00 |
| 15.12.2025 | 23,56 | 23,60 | 23,26 | 23,42 | -0,34% | 231.269,00 |
| 12.12.2025 | 23,56 | 23,74 | 23,46 | 23,50 | -0,17% | 294.772,00 |
| 11.12.2025 | 23,34 | 23,54 | 23,04 | 23,54 | 1,73% | 199.019,00 |
| 10.12.2025 | 23,40 | 23,48 | 23,04 | 23,14 | -1,36% | 370.996,00 |
| 09.12.2025 | 23,90 | 24,18 | 23,46 | 23,46 | -2,33% | 186.016,00 |
| 08.12.2025 | 23,98 | 24,06 | 23,82 | 24,02 | 0,25% | 131.266,00 |
| 05.12.2025 | 23,72 | 24,18 | 23,56 | 23,96 | 1,27% | 571.004,00 |
| 04.12.2025 | 23,50 | 23,88 | 23,48 | 23,66 | 1,20% | 397.896,00 |
| 03.12.2025 | 23,56 | 23,66 | 23,12 | 23,38 | -1,02% | 322.560,00 |
| 02.12.2025 | 23,46 | 23,76 | 23,42 | 23,62 | 0,51% | 320.734,00 |
| 01.12.2025 | 23,40 | 23,60 | 23,26 | 23,50 | -1,67% | 202.710,00 |
| 28.11.2025 | 24,22 | 24,40 | 23,90 | 23,90 | -1,57% | 315.412,00 |
| 27.11.2025 | 24,26 | 24,40 | 24,08 | 24,28 | 0,58% | 140.843,00 |
| 26.11.2025 | 24,06 | 24,30 | 23,90 | 24,14 | 0,92% | 210.634,00 |
| 25.11.2025 | 23,54 | 24,00 | 23,36 | 23,92 | 1,44% | 628.352,00 |
| 24.11.2025 | 23,12 | 23,58 | 23,10 | 23,58 | 2,17% | 525.348,00 |
| 21.11.2025 | 22,86 | 23,08 | 22,60 | 23,08 | 0,52% | 372.420,00 |
| 20.11.2025 | 22,80 | 23,06 | 22,72 | 22,96 | 1,50% | 382.703,00 |
| 19.11.2025 | 22,20 | 22,72 | 22,20 | 22,62 | 1,53% | 328.667,00 |
| 18.11.2025 | 22,26 | 22,42 | 22,10 | 22,28 | -1,85% | 285.127,00 |
| 17.11.2025 | 22,72 | 23,04 | 22,44 | 22,70 | -0,79% | 222.635,00 |
| 14.11.2025 | 22,82 | 22,88 | 22,48 | 22,88 | -0,52% | 255.052,00 |
| 13.11.2025 | 23,56 | 23,56 | 22,98 | 23,00 | -2,21% | 314.640,00 |
| 12.11.2025 | 23,84 | 23,94 | 23,48 | 23,52 | -0,93% | 184.346,00 |
| 11.11.2025 | 23,50 | 23,78 | 23,34 | 23,74 | 1,11% | 162.777,00 |
| 10.11.2025 | 23,36 | 23,62 | 23,34 | 23,48 | 1,73% | 175.076,00 |
| 07.11.2025 | 23,24 | 23,32 | 22,88 | 23,08 | -0,17% | 208.135,00 |
| 06.11.2025 | 23,44 | 23,54 | 23,12 | 23,12 | -1,87% | 179.418,00 |
| 05.11.2025 | 24,00 | 24,18 | 23,56 | 23,56 | -2,56% | 196.382,00 |
| 04.11.2025 | 24,32 | 24,32 | 23,96 | 24,18 | -1,87% | 240.732,00 |
| 03.11.2025 | 25,00 | 25,24 | 24,52 | 24,64 | -1,91% | 208.292,00 |
| 31.10.2025 | 25,58 | 25,86 | 25,08 | 25,12 | -0,63% | 840.552,00 |
| 30.10.2025 | 22,98 | 25,28 | 22,62 | 25,28 | 9,44% | 710.549,00 |
| 29.10.2025 | 23,34 | 23,34 | 22,86 | 23,10 | 0,00% | 450.015,00 |
| 28.10.2025 | 23,60 | 23,60 | 23,10 | 23,10 | -1,95% | 150.635,00 |
| 27.10.2025 | 23,92 | 24,04 | 23,56 | 23,56 | -0,93% | 168.619,00 |
| 24.10.2025 | 23,56 | 24,02 | 23,44 | 23,78 | 1,45% | 695.479,00 |
| 23.10.2025 | 23,54 | 23,66 | 23,36 | 23,44 | -0,17% | 441.120,00 |
| 22.10.2025 | 23,36 | 23,48 | 22,98 | 23,48 | 0,34% | 595.702,00 |
| 21.10.2025 | 23,50 | 23,52 | 23,26 | 23,40 | -0,76% | 341.322,00 |
| 20.10.2025 | 23,54 | 23,58 | 23,32 | 23,58 | 1,11% | 174.993,00 |
| 17.10.2025 | 23,46 | 23,46 | 23,08 | 23,32 | -1,27% | 142.664,00 |
| 16.10.2025 | 23,64 | 23,74 | 23,40 | 23,62 | 0,17% | 129.990,00 |
| 15.10.2025 | 23,84 | 23,92 | 23,42 | 23,58 | -0,34% | 118.023,00 |
| 14.10.2025 | 23,12 | 23,66 | 23,08 | 23,66 | 1,37% | 147.609,00 |
| 13.10.2025 | 23,18 | 23,50 | 23,10 | 23,34 | 1,04% | 136.192,00 |
| 10.10.2025 | 23,48 | 23,70 | 23,06 | 23,10 | -1,95% | 188.829,00 |
| 09.10.2025 | 23,98 | 23,98 | 23,48 | 23,56 | -0,93% | 93.732,00 |
| 08.10.2025 | 23,72 | 24,06 | 23,64 | 23,78 | 0,34% | 175.024,00 |
| 07.10.2025 | 23,50 | 23,80 | 23,38 | 23,70 | 1,20% | 170.024,00 |
| 06.10.2025 | 23,60 | 23,74 | 23,34 | 23,42 | -0,51% | 168.475,00 |
| 03.10.2025 | 23,50 | 23,62 | 23,40 | 23,54 | 0,77% | 473.377,00 |
| 02.10.2025 | 23,08 | 23,50 | 23,04 | 23,36 | 1,92% | 185.835,00 |
| 01.10.2025 | 23,00 | 23,02 | 22,74 | 22,92 | -0,61% | 134.531,00 |
| 30.09.2025 | 22,90 | 23,06 | 22,50 | 23,06 | 1,41% | 208.342,00 |
| 29.09.2025 | 22,58 | 22,92 | 22,58 | 22,74 | 1,16% | 246.625,00 |
| 26.09.2025 | 22,52 | 22,62 | 22,24 | 22,48 | 0,00% | 181.381,00 |
| 25.09.2025 | 22,96 | 22,98 | 22,44 | 22,48 | -2,01% | 160.782,00 |