23,950€
0,97%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2024 | 22,28 | 22,84 | 22,04 | 22,84 | 2,51% | 1.089.664,00 |
| 21.10.2024 | 22,68 | 22,82 | 22,24 | 22,28 | -1,94% | 409.783,00 |
| 18.10.2024 | 22,80 | 22,96 | 22,50 | 22,72 | 0,71% | 498.357,00 |
| 17.10.2024 | 22,62 | 22,98 | 22,44 | 22,56 | -2,08% | 354.376,00 |
| 16.10.2024 | 22,78 | 23,08 | 22,68 | 23,04 | -0,60% | 280.929,00 |
| 15.10.2024 | 23,40 | 23,52 | 22,96 | 23,18 | -0,43% | 157.775,00 |
| 14.10.2024 | 23,02 | 23,28 | 22,92 | 23,28 | 1,04% | 393.880,00 |
| 11.10.2024 | 23,30 | 23,40 | 22,96 | 23,04 | -1,12% | 161.029,00 |
| 10.10.2024 | 23,30 | 23,36 | 22,96 | 23,30 | -0,26% | 146.123,00 |
| 09.10.2024 | 22,92 | 23,36 | 22,92 | 23,36 | 0,95% | 185.783,00 |
| 08.10.2024 | 23,00 | 23,20 | 22,60 | 23,14 | 0,00% | 166.849,00 |
| 07.10.2024 | 23,42 | 23,58 | 23,04 | 23,14 | -1,03% | 173.725,00 |
| 04.10.2024 | 22,98 | 23,44 | 22,88 | 23,38 | 2,36% | 274.991,00 |
| 03.10.2024 | 22,96 | 23,16 | 22,80 | 22,84 | -0,87% | 373.539,00 |
| 02.10.2024 | 23,04 | 23,12 | 22,94 | 23,04 | -0,26% | 184.580,00 |
| 01.10.2024 | 23,46 | 23,70 | 22,86 | 23,10 | -1,70% | 229.806,00 |
| 30.09.2024 | 23,12 | 23,72 | 23,10 | 23,50 | -0,42% | 314.164,00 |
| 27.09.2024 | 23,32 | 23,64 | 23,30 | 23,60 | 1,99% | 303.081,00 |
| 26.09.2024 | 22,68 | 23,50 | 22,68 | 23,14 | 3,03% | 275.762,00 |
| 25.09.2024 | 21,92 | 22,72 | 21,88 | 22,46 | 2,37% | 190.465,00 |
| 24.09.2024 | 22,12 | 22,12 | 21,88 | 21,94 | 0,73% | 136.467,00 |
| 23.09.2024 | 22,26 | 22,26 | 21,72 | 21,78 | -1,71% | 165.562,00 |
| 20.09.2024 | 22,66 | 22,78 | 22,06 | 22,16 | -2,21% | 2.152.765,00 |
| 19.09.2024 | 21,98 | 22,78 | 21,96 | 22,66 | 4,81% | 379.733,00 |
| 18.09.2024 | 21,62 | 21,72 | 21,30 | 21,62 | -0,37% | 243.442,00 |
| 17.09.2024 | 21,34 | 21,80 | 21,22 | 21,70 | 2,17% | 177.398,00 |
| 16.09.2024 | 21,28 | 21,30 | 21,08 | 21,24 | -0,28% | 87.470,00 |
| 13.09.2024 | 21,08 | 21,34 | 21,08 | 21,30 | 1,04% | 120.957,00 |
| 12.09.2024 | 21,64 | 21,74 | 20,86 | 21,08 | -1,31% | 182.087,00 |
| 11.09.2024 | 21,72 | 22,04 | 21,24 | 21,36 | -2,20% | 375.005,00 |
| 10.09.2024 | 21,56 | 22,04 | 21,54 | 21,84 | 1,49% | 276.998,00 |
| 09.09.2024 | 21,20 | 21,52 | 21,20 | 21,52 | 1,89% | 154.002,00 |
| 06.09.2024 | 21,70 | 21,70 | 21,08 | 21,12 | -1,03% | 224.166,00 |
| 05.09.2024 | 21,18 | 21,56 | 21,16 | 21,34 | 0,28% | 192.002,00 |
| 04.09.2024 | 21,72 | 21,72 | 21,04 | 21,28 | -2,92% | 275.834,00 |
| 03.09.2024 | 22,06 | 22,14 | 21,84 | 21,92 | -0,27% | 230.079,00 |
| 02.09.2024 | 22,38 | 22,38 | 21,88 | 21,98 | -1,79% | 144.720,00 |
| 30.08.2024 | 22,30 | 22,52 | 22,14 | 22,38 | 0,54% | 191.741,00 |
| 29.08.2024 | 22,46 | 22,46 | 22,18 | 22,26 | 0,09% | 1.226.187,00 |
| 28.08.2024 | 22,20 | 22,36 | 22,00 | 22,24 | 1,18% | 215.630,00 |
| 27.08.2024 | 22,24 | 22,36 | 21,86 | 21,98 | -1,08% | 145.462,00 |
| 26.08.2024 | 22,26 | 22,38 | 22,12 | 22,22 | -0,09% | 110.946,00 |
| 23.08.2024 | 21,70 | 22,30 | 21,62 | 22,24 | 1,92% | 159.129,00 |
| 22.08.2024 | 21,68 | 22,02 | 21,68 | 21,82 | 0,18% | 151.639,00 |
| 21.08.2024 | 21,86 | 21,86 | 21,62 | 21,78 | -0,27% | 195.254,00 |
| 20.08.2024 | 21,94 | 22,22 | 21,72 | 21,84 | -0,27% | 137.162,00 |
| 19.08.2024 | 21,80 | 21,90 | 21,76 | 21,90 | 0,55% | 140.088,00 |
| 16.08.2024 | 21,98 | 21,98 | 21,66 | 21,78 | 0,18% | 146.519,00 |
| 15.08.2024 | 21,40 | 21,74 | 21,40 | 21,74 | 1,59% | 91.408,00 |
| 14.08.2024 | 21,52 | 21,58 | 21,20 | 21,40 | 0,38% | 178.337,00 |
| 13.08.2024 | 21,12 | 21,50 | 21,12 | 21,32 | 0,19% | 186.355,00 |
| 12.08.2024 | 21,56 | 21,56 | 21,28 | 21,28 | -0,28% | 129.974,00 |
| 09.08.2024 | 21,66 | 21,66 | 21,30 | 21,34 | -0,19% | 153.321,00 |
| 08.08.2024 | 21,34 | 21,50 | 21,16 | 21,38 | -0,83% | 146.398,00 |
| 07.08.2024 | 21,60 | 21,68 | 21,32 | 21,56 | 1,32% | 160.448,00 |
| 06.08.2024 | 21,30 | 21,62 | 21,10 | 21,28 | 0,38% | 277.892,00 |
| 05.08.2024 | 22,06 | 22,26 | 20,88 | 21,20 | -6,36% | 564.860,00 |