20,890€
1,51%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 20,71 | 20,96 | 20,64 | 20,94 | 1,75% | - |
| 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 |
| 09.03.2026 | 20,46 | 20,64 | 20,16 | 20,16 | -5,08% | 447.531,00 |
| 06.03.2026 | 22,00 | 22,06 | 21,18 | 21,24 | -2,93% | 312.466,00 |
| 05.03.2026 | 21,90 | 22,32 | 21,76 | 21,88 | 0,18% | 485.058,00 |
| 04.03.2026 | 21,50 | 22,16 | 21,50 | 21,84 | 0,74% | 256.713,00 |
| 03.03.2026 | 21,92 | 22,08 | 21,58 | 21,68 | -2,34% | 490.944,00 |
| 02.03.2026 | 22,30 | 22,30 | 21,90 | 22,20 | -2,12% | 434.379,00 |
| 27.02.2026 | 22,66 | 23,00 | 22,64 | 22,68 | 0,35% | 522.429,00 |
| 26.02.2026 | 23,04 | 23,14 | 22,32 | 22,60 | -6,22% | 1.911.533,00 |
| 25.02.2026 | 23,94 | 24,10 | 23,70 | 24,10 | 0,42% | 252.810,00 |
| 24.02.2026 | 24,22 | 24,32 | 23,88 | 24,00 | -1,07% | 258.172,00 |
| 23.02.2026 | 24,14 | 24,36 | 23,88 | 24,26 | 0,25% | 239.728,00 |
| 20.02.2026 | 24,32 | 24,62 | 23,88 | 24,20 | -0,49% | 453.728,00 |
| 19.02.2026 | 25,08 | 25,08 | 24,24 | 24,32 | -2,88% | 287.915,00 |
| 18.02.2026 | 25,00 | 25,18 | 24,84 | 25,04 | -0,24% | 216.146,00 |
| 17.02.2026 | 25,08 | 25,26 | 24,94 | 25,10 | -0,32% | 243.172,00 |
| 16.02.2026 | 25,36 | 25,38 | 25,08 | 25,18 | -0,79% | 143.274,00 |
| 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 | 25,20 | 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 | -1,60% | 232.446,00 |
| 28.01.2026 | 25,66 | 25,86 | 25,06 | 25,06 | -2,19% | 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 |