22,040€
-0,09%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 22,03 | 22,18 | 21,94 | 22,04 | -0,09% | - |
| 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 |
| 11.02.2025 | 23,08 | 23,34 | 22,98 | 23,06 | -0,77% | 217.455,00 |
| 10.02.2025 | 23,20 | 23,36 | 23,10 | 23,24 | 0,17% | 400.601,00 |
| 07.02.2025 | 23,92 | 24,06 | 23,16 | 23,20 | -2,36% | 187.665,00 |
| 06.02.2025 | 23,38 | 23,78 | 23,22 | 23,76 | 2,06% | 183.267,00 |
| 05.02.2025 | 23,70 | 23,72 | 23,16 | 23,28 | -1,52% | 308.058,00 |
| 04.02.2025 | 23,80 | 23,92 | 23,46 | 23,64 | -0,92% | 329.968,00 |
| 03.02.2025 | 23,90 | 24,30 | 23,68 | 23,86 | -4,10% | 548.831,00 |
| 31.01.2025 | 25,68 | 25,68 | 24,86 | 24,88 | -2,96% | 302.798,00 |
| 30.01.2025 | 25,68 | 25,90 | 25,56 | 25,64 | 0,71% | 170.544,00 |
| 29.01.2025 | 25,84 | 25,88 | 25,46 | 25,46 | -0,55% | 127.921,00 |
| 28.01.2025 | 25,00 | 25,80 | 24,60 | 25,60 | 0,95% | 244.399,00 |
| 27.01.2025 | 25,06 | 25,46 | 24,84 | 25,36 | -0,24% | 209.659,00 |
| 24.01.2025 | 25,60 | 25,72 | 25,34 | 25,42 | 0,55% | 150.921,00 |
| 23.01.2025 | 25,30 | 25,58 | 25,08 | 25,28 | -0,39% | 340.183,00 |
| 22.01.2025 | 25,00 | 25,58 | 25,00 | 25,38 | 0,95% | 262.659,00 |
| 21.01.2025 | 24,90 | 25,20 | 24,76 | 25,14 | 0,40% | 214.316,00 |
| 20.01.2025 | 24,64 | 25,08 | 24,58 | 25,04 | 1,54% | 332.522,00 |
| 17.01.2025 | 24,00 | 24,66 | 24,00 | 24,66 | 2,41% | 232.124,00 |
| 16.01.2025 | 24,10 | 24,20 | 23,86 | 24,08 | 0,42% | 678.003,00 |
| 15.01.2025 | 23,24 | 24,02 | 23,24 | 23,98 | 2,65% | 141.602,00 |
| 14.01.2025 | 23,42 | 23,44 | 23,12 | 23,36 | 1,21% | 206.217,00 |
| 13.01.2025 | 23,46 | 23,46 | 22,92 | 23,08 | -2,29% | 435.015,00 |
| 10.01.2025 | 24,24 | 24,54 | 23,58 | 23,62 | -2,64% | 376.391,00 |
| 09.01.2025 | 23,48 | 24,34 | 23,40 | 24,26 | 3,06% | 213.789,00 |
| 08.01.2025 | 23,62 | 23,90 | 23,42 | 23,54 | -0,84% | 201.657,00 |
| 07.01.2025 | 24,12 | 24,22 | 23,72 | 23,74 | -0,67% | 243.987,00 |
| 06.01.2025 | 23,76 | 24,02 | 23,74 | 23,90 | 0,93% | 215.905,00 |
| 03.01.2025 | 23,90 | 23,90 | 23,56 | 23,68 | -0,75% | 173.478,00 |
| 02.01.2025 | 23,74 | 23,86 | 23,58 | 23,86 | 1,45% | 245.993,00 |
| 31.12.2024 | 23,44 | 23,64 | 23,44 | 23,52 | 0,00% | 101.919,00 |
| 30.12.2024 | 23,80 | 23,80 | 23,32 | 23,52 | -1,34% | 172.275,00 |
| 27.12.2024 | 23,84 | 24,00 | 23,72 | 23,84 | 0,51% | 106.789,00 |
| 24.12.2024 | 23,92 | 23,96 | 23,66 | 23,72 | -0,92% | 85.678,00 |
| 23.12.2024 | 23,84 | 23,98 | 23,62 | 23,94 | -0,25% | 588.976,00 |
| 20.12.2024 | 23,70 | 24,00 | 23,44 | 24,00 | 1,18% | 210.224,00 |
| 19.12.2024 | 24,10 | 24,18 | 23,64 | 23,72 | -2,95% | 270.802,00 |
| 18.12.2024 | 24,46 | 24,64 | 24,28 | 24,44 | -0,24% | 439.792,00 |
| 17.12.2024 | 25,08 | 25,08 | 24,46 | 24,50 | -2,39% | 396.462,00 |
| 16.12.2024 | 25,20 | 25,24 | 24,98 | 25,10 | -0,63% | 153.625,00 |
| 13.12.2024 | 25,50 | 25,64 | 25,24 | 25,26 | -0,63% | 106.191,00 |
| 12.12.2024 | 25,80 | 25,86 | 25,40 | 25,42 | -1,47% | 133.547,00 |
| 11.12.2024 | 25,44 | 25,90 | 25,28 | 25,80 | 1,26% | 164.318,00 |
| 10.12.2024 | 25,60 | 25,96 | 25,48 | 25,48 | -0,16% | 181.801,00 |
| 09.12.2024 | 25,52 | 25,76 | 25,48 | 25,52 | -0,62% | 285.779,00 |
| 06.12.2024 | 25,10 | 25,78 | 25,08 | 25,68 | 2,23% | 162.943,00 |
| 05.12.2024 | 25,08 | 25,42 | 25,08 | 25,12 | -0,32% | 1.423.853,00 |
| 04.12.2024 | 25,30 | 25,46 | 25,10 | 25,20 | -0,32% | 187.713,00 |
| 03.12.2024 | 25,12 | 25,40 | 25,08 | 25,28 | 0,24% | 217.970,00 |
| 02.12.2024 | 24,84 | 25,28 | 24,70 | 25,22 | 2,02% | 172.428,00 |
| 29.11.2024 | 24,52 | 24,82 | 24,52 | 24,72 | -0,96% | 195.038,00 |
| 28.11.2024 | 25,02 | 25,04 | 24,82 | 24,96 | 0,48% | 139.816,00 |
| 27.11.2024 | 24,72 | 24,96 | 24,68 | 24,84 | 0,73% | 178.080,00 |
| 26.11.2024 | 24,64 | 24,82 | 24,20 | 24,66 | -1,60% | 188.256,00 |
| 25.11.2024 | 24,46 | 25,22 | 24,42 | 25,06 | 3,90% | 376.243,00 |
| 22.11.2024 | 23,84 | 24,24 | 23,80 | 24,12 | 1,77% | 193.542,00 |
| 21.11.2024 | 23,72 | 24,04 | 23,66 | 23,70 | -0,08% | 758.874,00 |
| 20.11.2024 | 24,24 | 24,34 | 23,68 | 23,72 | -1,00% | 493.199,00 |
| 19.11.2024 | 24,44 | 24,44 | 23,74 | 23,96 | -0,58% | 166.548,00 |
| 18.11.2024 | 24,10 | 24,24 | 23,84 | 24,10 | -0,33% | 147.867,00 |
| 15.11.2024 | 24,20 | 24,26 | 23,96 | 24,18 | 0,33% | 170.298,00 |
| 14.11.2024 | 24,32 | 24,52 | 24,08 | 24,10 | -1,07% | 174.853,00 |
| 13.11.2024 | 24,00 | 24,38 | 24,00 | 24,36 | 1,25% | 2.076.855,00 |
| 12.11.2024 | 24,00 | 24,34 | 23,92 | 24,06 | -1,23% | 814.615,00 |
| 11.11.2024 | 24,66 | 24,66 | 24,30 | 24,36 | -0,08% | 133.687,00 |
| 08.11.2024 | 24,58 | 24,78 | 24,36 | 24,38 | -1,46% | 194.490,00 |
| 07.11.2024 | 24,22 | 24,90 | 24,22 | 24,74 | 2,66% | 332.144,00 |
| 06.11.2024 | 25,10 | 25,14 | 24,10 | 24,10 | -5,49% | 395.249,00 |
| 05.11.2024 | 25,78 | 25,80 | 25,44 | 25,50 | -0,62% | 278.963,00 |
| 04.11.2024 | 25,66 | 26,38 | 25,40 | 25,66 | 0,23% | 387.735,00 |
| 01.11.2024 | 24,74 | 25,60 | 24,74 | 25,60 | 3,56% | 361.012,00 |
| 31.10.2024 | 23,90 | 25,20 | 23,72 | 24,72 | 7,11% | 678.893,00 |
| 30.10.2024 | 23,12 | 23,34 | 23,04 | 23,08 | -0,60% | 635.195,00 |
| 29.10.2024 | 23,56 | 23,58 | 23,16 | 23,22 | -1,28% | 197.478,00 |
| 28.10.2024 | 23,12 | 23,68 | 23,12 | 23,52 | 1,91% | 230.036,00 |
| 25.10.2024 | 23,06 | 23,56 | 23,02 | 23,08 | 0,17% | 275.361,00 |
| 24.10.2024 | 22,82 | 23,12 | 22,78 | 23,04 | 1,05% | 184.112,00 |
| 23.10.2024 | 22,78 | 23,10 | 22,72 | 22,80 | -0,18% | 475.999,00 |