18,805€
-0,29%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,90 | 19,05 | 18,82 | 18,92 | 0,29% | - |
| 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 |
| 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 |