17,815€
0,37%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,56 | 17,78 | 17,42 | 17,75 | 0,80% | 228.880,00 |
| 19.10.2026 | 17,57 | 17,62 | 17,39 | 17,61 | -0,45% | 258.503,00 |
| 16.10.2026 | 17,63 | 17,82 | 17,46 | 17,69 | 0,23% | 360.929,00 |
| 15.10.2026 | 17,24 | 17,65 | 17,23 | 17,65 | 2,02% | 355.689,00 |
| 14.10.2026 | 17,26 | 17,61 | 17,25 | 17,30 | 1,11% | 247.536,00 |
| 13.10.2026 | 17,10 | 17,39 | 17,09 | 17,11 | -0,12% | 221.734,00 |
| 12.10.2026 | 17,23 | 17,27 | 17,01 | 17,13 | -0,12% | 205.407,00 |
| 09.10.2026 | 17,24 | 17,49 | 17,14 | 17,15 | 0,88% | 234.804,00 |
| 08.10.2026 | 17,09 | 17,17 | 16,91 | 17,00 | -0,87% | 452.320,00 |
| 07.10.2026 | 17,40 | 17,53 | 17,15 | 17,15 | -1,94% | 457.837,00 |
| 06.10.2026 | 17,72 | 17,76 | 17,44 | 17,49 | -0,85% | 291.718,00 |
| 05.10.2026 | 17,54 | 17,64 | 17,23 | 17,64 | 0,80% | 304.164,00 |
| 02.10.2026 | 17,29 | 17,62 | 17,24 | 17,50 | 1,80% | 257.530,00 |
| 01.10.2026 | 17,67 | 17,67 | 17,19 | 17,19 | -2,77% | 436.399,00 |
| 30.09.2026 | 18,05 | 18,08 | 17,68 | 17,68 | -1,56% | 333.095,00 |
| 29.09.2026 | 18,16 | 18,30 | 17,94 | 17,96 | -0,88% | 303.512,00 |
| 28.09.2026 | 17,93 | 18,35 | 17,93 | 18,12 | 1,00% | 304.120,00 |
| 25.09.2026 | 17,71 | 18,00 | 17,71 | 17,94 | 1,64% | 212.698,00 |
| 24.09.2026 | 17,87 | 17,93 | 17,65 | 17,65 | -1,56% | 249.475,00 |
| 23.09.2026 | 18,16 | 18,16 | 17,88 | 17,93 | -0,83% | 225.766,00 |
| 22.09.2026 | 18,07 | 18,29 | 18,03 | 18,08 | 0,06% | 263.264,00 |
| 21.09.2026 | 17,84 | 18,20 | 17,69 | 18,07 | 2,21% | 262.773,00 |
| 18.09.2026 | 17,80 | 17,80 | 17,50 | 17,68 | -0,56% | 685.852,00 |
| 17.09.2026 | 17,89 | 18,07 | 17,78 | 17,78 | -0,34% | 308.817,00 |
| 16.09.2026 | 17,75 | 17,92 | 17,68 | 17,84 | 0,56% | 774.449,00 |
| 15.09.2026 | 17,80 | 17,80 | 17,52 | 17,74 | -0,67% | 323.173,00 |
| 14.09.2026 | 18,02 | 18,10 | 17,85 | 17,86 | -1,43% | 408.186,00 |
| 11.09.2026 | 18,22 | 18,30 | 18,07 | 18,12 | -0,44% | 254.899,00 |
| 10.09.2026 | 18,25 | 18,38 | 17,96 | 18,20 | 0,05% | 351.463,00 |
| 09.09.2026 | 18,70 | 18,73 | 18,14 | 18,19 | -3,45% | 511.461,00 |
| 08.09.2026 | 18,92 | 19,00 | 18,82 | 18,84 | -0,42% | 206.740,00 |
| 07.09.2026 | 19,05 | 19,08 | 18,88 | 18,92 | -0,68% | 169.026,00 |
| 04.09.2026 | 18,88 | 19,08 | 18,86 | 19,05 | 1,01% | 185.495,00 |
| 03.09.2026 | 18,96 | 19,03 | 18,76 | 18,86 | -0,21% | 219.893,00 |
| 02.09.2026 | 18,90 | 19,09 | 18,85 | 18,90 | -0,21% | 299.258,00 |
| 01.09.2026 | 19,48 | 19,58 | 18,94 | 18,94 | -2,57% | 288.908,00 |
| 31.08.2026 | 19,38 | 19,51 | 19,33 | 19,44 | 0,47% | 452.062,00 |
| 28.08.2026 | 19,73 | 19,85 | 19,35 | 19,35 | -1,17% | 261.225,00 |
| 27.08.2026 | 19,72 | 19,72 | 19,42 | 19,58 | -0,15% | 220.841,00 |
| 26.08.2026 | 19,33 | 19,74 | 19,32 | 19,61 | 1,08% | 214.473,00 |
| 25.08.2026 | 19,58 | 19,65 | 19,34 | 19,40 | -0,51% | 245.452,00 |
| 24.08.2026 | 19,42 | 19,58 | 19,33 | 19,50 | 0,31% | 197.015,00 |
| 21.08.2026 | 19,34 | 19,50 | 19,25 | 19,44 | 0,67% | 246.853,00 |
| 20.08.2026 | 19,09 | 19,33 | 19,06 | 19,31 | 0,94% | 241.850,00 |
| 19.08.2026 | 18,90 | 19,14 | 18,86 | 19,13 | 1,43% | 304.888,00 |
| 18.08.2026 | 19,07 | 19,24 | 18,86 | 18,86 | -1,87% | 250.389,00 |
| 17.08.2026 | 19,57 | 19,57 | 19,22 | 19,22 | -1,74% | 270.362,00 |
| 14.08.2026 | 19,67 | 19,82 | 19,56 | 19,56 | -0,46% | 190.178,00 |
| 13.08.2026 | 19,79 | 19,88 | 19,65 | 19,65 | -0,25% | 253.501,00 |
| 12.08.2026 | 19,96 | 20,02 | 19,67 | 19,70 | -1,45% | 313.133,00 |
| 11.08.2026 | 19,99 | 20,12 | 19,82 | 19,99 | -0,35% | 222.779,00 |
| 10.08.2026 | 20,40 | 20,40 | 19,99 | 20,06 | -1,47% | 308.134,00 |
| 07.08.2026 | 20,38 | 20,50 | 20,04 | 20,36 | 0,20% | 319.310,00 |
| 06.08.2026 | 20,26 | 20,48 | 20,22 | 20,32 | 0,30% | 310.659,00 |
| 05.08.2026 | 19,97 | 20,36 | 19,91 | 20,26 | 2,07% | 368.114,00 |
| 04.08.2026 | 19,70 | 19,95 | 19,60 | 19,85 | 1,38% | 365.846,00 |
| 03.08.2026 | 19,50 | 19,82 | 19,50 | 19,58 | 1,56% | 379.493,00 |
| 31.07.2026 | 19,66 | 20,12 | 19,23 | 19,28 | -1,23% | 456.579,00 |
| 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 |