19,560€
2,25%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,50 | 20,22 | 19,24 | 19,52 | 2,04% | 800.452,00 |
| 29.07.2026 | 18,90 | 19,32 | 18,72 | 19,13 | 1,49% | 530.961,00 |
| 28.07.2026 | 18,79 | 18,94 | 18,61 | 18,85 | 1,02% | 293.293,00 |
| 27.07.2026 | 18,50 | 18,73 | 18,46 | 18,66 | 2,02% | 358.740,00 |
| 24.07.2026 | 17,95 | 18,29 | 17,95 | 18,29 | 2,24% | 303.469,00 |
| 23.07.2026 | 18,00 | 18,09 | 17,83 | 17,89 | -1,05% | 379.633,00 |
| 22.07.2026 | 18,05 | 18,19 | 17,86 | 18,08 | 0,61% | 315.131,00 |
| 21.07.2026 | 18,00 | 18,08 | 17,87 | 17,97 | 0,06% | 267.255,00 |
| 20.07.2026 | 18,11 | 18,22 | 17,91 | 17,96 | -0,94% | 337.761,00 |
| 17.07.2026 | 18,05 | 18,36 | 18,03 | 18,13 | -0,33% | 263.740,00 |
| 16.07.2026 | 18,15 | 18,24 | 18,02 | 18,19 | 0,55% | 384.619,00 |
| 15.07.2026 | 18,58 | 18,58 | 17,72 | 18,09 | -2,79% | 856.121,00 |
| 14.07.2026 | 18,69 | 18,75 | 18,44 | 18,61 | -1,53% | 316.751,00 |
| 13.07.2026 | 18,82 | 19,16 | 18,66 | 18,90 | 0,75% | 372.623,00 |
| 10.07.2026 | 18,73 | 18,90 | 18,66 | 18,76 | -1,00% | 334.642,00 |
| 09.07.2026 | 19,00 | 19,11 | 18,91 | 18,95 | 1,17% | 328.037,00 |
| 08.07.2026 | 19,52 | 19,52 | 18,71 | 18,73 | -4,19% | 601.494,00 |
| 07.07.2026 | 19,80 | 19,88 | 19,54 | 19,55 | -0,86% | 318.177,00 |
| 06.07.2026 | 20,22 | 20,22 | 19,72 | 19,72 | -2,28% | 401.616,00 |
| 03.07.2026 | 20,10 | 20,30 | 20,10 | 20,18 | 0,30% | 313.527,00 |
| 02.07.2026 | 20,08 | 20,26 | 19,85 | 20,12 | -0,10% | 357.129,00 |
| 01.07.2026 | 19,80 | 20,30 | 19,62 | 20,14 | 1,72% | 502.633,00 |
| 30.06.2026 | 19,60 | 20,06 | 19,50 | 19,80 | 0,97% | 719.373,00 |
| 29.06.2026 | 19,50 | 19,66 | 19,26 | 19,61 | 0,46% | 481.723,00 |
| 26.06.2026 | 18,80 | 19,53 | 18,74 | 19,52 | 3,72% | 668.504,00 |
| 25.06.2026 | 18,82 | 18,98 | 18,75 | 18,82 | -0,16% | 377.043,00 |
| 24.06.2026 | 18,92 | 18,92 | 18,63 | 18,85 | -0,11% | 466.307,00 |
| 23.06.2026 | 18,80 | 18,97 | 18,60 | 18,87 | -0,94% | 288.416,00 |
| 22.06.2026 | 19,13 | 19,18 | 18,79 | 19,05 | -0,73% | 399.676,00 |
| 19.06.2026 | 19,58 | 19,65 | 19,19 | 19,19 | -1,39% | 491.320,00 |
| 18.06.2026 | 19,29 | 19,52 | 19,07 | 19,46 | 1,20% | 604.950,00 |
| 17.06.2026 | 19,50 | 19,51 | 19,21 | 19,23 | -1,44% | 413.114,00 |
| 16.06.2026 | 19,35 | 19,51 | 19,24 | 19,51 | 1,25% | 300.856,00 |
| 15.06.2026 | 19,35 | 19,56 | 19,26 | 19,27 | 2,45% | 408.853,00 |
| 12.06.2026 | 18,65 | 19,02 | 18,59 | 18,81 | 3,07% | 484.424,00 |
| 11.06.2026 | 18,40 | 18,57 | 18,21 | 18,25 | -1,19% | 488.910,00 |
| 10.06.2026 | 18,49 | 18,57 | 18,32 | 18,47 | 0,65% | 489.503,00 |
| 09.06.2026 | 18,35 | 18,55 | 18,28 | 18,35 | -0,22% | 371.542,00 |
| 08.06.2026 | 18,38 | 18,52 | 18,25 | 18,39 | -0,97% | 304.724,00 |
| 05.06.2026 | 18,53 | 18,85 | 18,53 | 18,57 | -0,16% | 369.878,00 |
| 04.06.2026 | 18,40 | 18,62 | 18,40 | 18,60 | 0,92% | 318.404,00 |
| 03.06.2026 | 18,60 | 18,60 | 18,33 | 18,43 | -0,43% | 345.531,00 |
| 02.06.2026 | 18,56 | 18,67 | 18,45 | 18,51 | 0,16% | 310.768,00 |
| 01.06.2026 | 18,80 | 18,80 | 18,37 | 18,48 | -1,91% | 429.087,00 |
| 29.05.2026 | 19,04 | 19,04 | 18,82 | 18,84 | -0,11% | 574.801,00 |
| 28.05.2026 | 19,10 | 19,12 | 18,84 | 18,86 | -1,67% | 349.280,00 |
| 27.05.2026 | 19,05 | 19,45 | 19,05 | 19,18 | 0,74% | 251.796,00 |
| 26.05.2026 | 19,26 | 19,30 | 19,04 | 19,04 | -0,88% | 273.020,00 |
| 25.05.2026 | 19,10 | 19,35 | 19,02 | 19,21 | 1,80% | 283.020,00 |
| 22.05.2026 | 19,00 | 19,05 | 18,78 | 18,87 | 0,21% | 264.256,00 |
| 21.05.2026 | 19,01 | 19,16 | 18,83 | 18,83 | -0,42% | 293.217,00 |
| 20.05.2026 | 18,59 | 19,13 | 18,39 | 18,91 | -0,89% | 876.708,00 |
| 19.05.2026 | 18,80 | 19,22 | 18,76 | 19,08 | 1,38% | 505.265,00 |
| 18.05.2026 | 18,42 | 18,86 | 18,27 | 18,82 | 1,07% | 361.164,00 |
| 15.05.2026 | 18,47 | 18,66 | 18,36 | 18,62 | 0,65% | 331.883,00 |
| 14.05.2026 | 18,65 | 18,81 | 18,44 | 18,50 | -0,54% | 480.235,00 |
| 13.05.2026 | 18,54 | 18,69 | 18,17 | 18,60 | 0,70% | 846.042,00 |
| 12.05.2026 | 18,88 | 18,90 | 18,47 | 18,47 | -2,48% | 1.414.553,00 |
| 11.05.2026 | 19,26 | 19,27 | 18,92 | 18,94 | -1,51% | 386.112,00 |
| 08.05.2026 | 19,58 | 19,67 | 19,18 | 19,23 | -1,94% | 354.828,00 |
| 07.05.2026 | 20,28 | 20,68 | 19,61 | 19,61 | -2,53% | 446.195,00 |
| 06.05.2026 | 20,50 | 20,56 | 19,24 | 20,12 | 0,90% | 1.136.906,00 |
| 05.05.2026 | 19,63 | 19,94 | 19,62 | 19,94 | 1,48% | 351.057,00 |
| 04.05.2026 | 20,00 | 20,06 | 19,58 | 19,65 | -1,21% | 272.392,00 |
| 30.04.2026 | 19,85 | 20,04 | 19,73 | 19,89 | -0,55% | 401.714,00 |
| 29.04.2026 | 20,80 | 20,80 | 19,94 | 20,00 | -2,91% | 463.255,00 |
| 28.04.2026 | 20,84 | 20,84 | 20,44 | 20,60 | -1,25% | 383.453,00 |
| 27.04.2026 | 20,78 | 21,08 | 20,78 | 20,86 | 0,38% | 183.887,00 |
| 24.04.2026 | 20,86 | 21,06 | 20,72 | 20,78 | -0,86% | 223.176,00 |
| 23.04.2026 | 20,90 | 21,14 | 20,90 | 20,96 | -0,38% | 321.787,00 |
| 22.04.2026 | 21,40 | 21,56 | 20,98 | 21,04 | -1,22% | 292.392,00 |
| 21.04.2026 | 21,60 | 21,68 | 21,20 | 21,30 | -0,47% | 288.311,00 |
| 20.04.2026 | 21,40 | 21,52 | 21,12 | 21,40 | -1,56% | 255.929,00 |
| 17.04.2026 | 20,96 | 21,74 | 20,80 | 21,74 | 3,92% | 384.674,00 |
| 16.04.2026 | 20,80 | 20,96 | 20,58 | 20,92 | 1,65% | 414.996,00 |
| 15.04.2026 | 21,24 | 21,24 | 20,50 | 20,58 | -2,46% | 425.937,00 |
| 14.04.2026 | 20,96 | 21,28 | 20,86 | 21,10 | 0,96% | 243.088,00 |
| 13.04.2026 | 20,92 | 21,04 | 20,64 | 20,90 | 0,19% | 315.342,00 |
| 10.04.2026 | 21,20 | 21,30 | 20,86 | 20,86 | -0,67% | 412.518,00 |
| 09.04.2026 | 21,20 | 21,30 | 20,98 | 21,00 | -1,69% | 275.069,00 |
| 08.04.2026 | 21,46 | 21,58 | 21,18 | 21,36 | 4,91% | 434.682,00 |
| 07.04.2026 | 20,30 | 20,84 | 20,24 | 20,36 | 0,59% | 414.312,00 |
| 02.04.2026 | 20,00 | 20,38 | 19,95 | 20,24 | -0,88% | 253.232,00 |
| 01.04.2026 | 20,74 | 20,76 | 20,36 | 20,42 | 3,29% | 384.283,00 |
| 31.03.2026 | 20,02 | 20,06 | 19,70 | 19,77 | -1,54% | 365.597,00 |
| 30.03.2026 | 19,94 | 20,20 | 19,86 | 20,08 | 0,20% | 319.626,00 |
| 27.03.2026 | 19,85 | 20,10 | 19,76 | 20,04 | 1,11% | 495.697,00 |
| 26.03.2026 | 19,46 | 19,94 | 19,40 | 19,82 | 1,07% | 580.604,00 |
| 25.03.2026 | 19,82 | 19,82 | 19,42 | 19,61 | 0,67% | 709.153,00 |
| 24.03.2026 | 19,60 | 19,64 | 19,27 | 19,48 | -0,10% | 805.372,00 |
| 23.03.2026 | 18,50 | 19,70 | 18,39 | 19,50 | 3,83% | 514.395,00 |
| 20.03.2026 | 19,12 | 19,14 | 18,63 | 18,78 | -0,63% | 1.111.184,00 |
| 19.03.2026 | 19,75 | 19,76 | 18,90 | 18,90 | -5,69% | 476.966,00 |
| 18.03.2026 | 20,16 | 20,52 | 19,94 | 20,04 | -0,20% | 206.088,00 |
| 17.03.2026 | 19,98 | 20,26 | 19,91 | 20,08 | -0,30% | 274.104,00 |
| 16.03.2026 | 20,06 | 20,22 | 19,83 | 20,14 | 0,10% | 202.998,00 |
| 13.03.2026 | 20,52 | 20,52 | 20,04 | 20,12 | -1,95% | 313.049,00 |
| 12.03.2026 | 20,46 | 20,76 | 20,32 | 20,52 | 0,00% | 280.723,00 |
| 11.03.2026 | 20,48 | 20,70 | 20,32 | 20,52 | -0,87% | 241.884,00 |
| 10.03.2026 | 21,10 | 21,14 | 20,56 | 20,70 | 2,68% | 329.393,00 |