17,770€
1,43%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,46 | 17,80 | 17,43 | 17,77 | 1,43% | 1.125,00 |
| 19.10.2026 | 17,67 | 17,67 | 17,39 | 17,52 | -0,45% | - |
| 16.10.2026 | 17,74 | 17,83 | 17,46 | 17,60 | -0,56% | 58,00 |
| 15.10.2026 | 17,68 | 17,70 | 17,68 | 17,70 | 2,49% | - |
| 14.10.2026 | 17,14 | 17,61 | 17,14 | 17,27 | 0,58% | 1.053,00 |
| 13.10.2026 | 17,11 | 17,39 | 17,10 | 17,17 | 0,23% | - |
| 12.10.2026 | 17,16 | 17,29 | 17,01 | 17,13 | -0,17% | - |
| 09.10.2026 | 17,12 | 17,50 | 17,09 | 17,16 | 0,70% | - |
| 08.10.2026 | 17,16 | 17,18 | 16,91 | 17,04 | -0,99% | 56,00 |
| 07.10.2026 | 17,39 | 17,59 | 17,17 | 17,21 | -1,38% | - |
| 06.10.2026 | 17,68 | 17,80 | 17,44 | 17,45 | -1,13% | 12,00 |
| 05.10.2026 | 17,52 | 17,67 | 17,23 | 17,65 | 0,74% | - |
| 02.10.2026 | 17,27 | 17,63 | 17,24 | 17,52 | 1,57% | - |
| 01.10.2026 | 17,66 | 17,68 | 17,20 | 17,25 | -2,16% | - |
| 30.09.2026 | 18,01 | 18,12 | 17,61 | 17,63 | -2,11% | - |
| 29.09.2026 | 18,16 | 18,31 | 17,94 | 18,01 | -0,99% | 13,00 |
| 28.09.2026 | 17,93 | 18,35 | 17,93 | 18,19 | 0,94% | 15.000,00 |
| 25.09.2026 | 17,84 | 18,02 | 17,72 | 18,02 | 1,35% | - |
| 24.09.2026 | 17,86 | 17,94 | 17,69 | 17,78 | -0,95% | - |
| 23.09.2026 | 18,15 | 18,22 | 17,87 | 17,95 | -1,05% | - |
| 22.09.2026 | 18,06 | 18,30 | 18,03 | 18,14 | 0,33% | 84,00 |
| 21.09.2026 | 17,75 | 18,21 | 17,70 | 18,08 | 2,55% | 13,00 |
| 18.09.2026 | 17,85 | 17,87 | 17,51 | 17,63 | -1,23% | - |
| 17.09.2026 | 17,86 | 18,01 | 17,79 | 17,85 | 0,17% | - |
| 16.09.2026 | 17,78 | 17,92 | 17,68 | 17,82 | 0,34% | - |
| 15.09.2026 | 17,89 | 17,89 | 17,52 | 17,76 | -0,78% | - |
| 14.09.2026 | 18,13 | 18,13 | 17,85 | 17,90 | -1,43% | 13,00 |
| 11.09.2026 | 18,21 | 18,32 | 18,07 | 18,16 | -0,11% | - |
| 10.09.2026 | 18,18 | 18,39 | 17,96 | 18,18 | 0,00% | - |
| 09.09.2026 | 18,78 | 18,78 | 18,14 | 18,18 | -3,14% | 7.476,00 |
| 08.09.2026 | 19,05 | 19,06 | 18,77 | 18,77 | -1,73% | - |
| 07.09.2026 | 19,04 | 19,26 | 18,88 | 19,10 | 0,21% | 49,00 |
| 04.09.2026 | 18,81 | 19,09 | 18,81 | 19,06 | 1,17% | - |
| 03.09.2026 | 18,94 | 19,05 | 18,76 | 18,84 | -0,58% | - |
| 02.09.2026 | 18,89 | 19,10 | 18,84 | 18,95 | 0,21% | - |
| 01.09.2026 | 19,46 | 19,59 | 18,89 | 18,91 | -2,73% | 84,00 |
| 31.08.2026 | 19,27 | 19,52 | 19,27 | 19,44 | 0,88% | 390,00 |
| 28.08.2026 | 19,60 | 19,86 | 19,26 | 19,27 | -1,68% | - |
| 27.08.2026 | 19,64 | 19,72 | 19,41 | 19,60 | -0,20% | - |
| 26.08.2026 | 19,40 | 19,75 | 19,34 | 19,64 | 1,24% | - |
| 25.08.2026 | 19,55 | 19,66 | 19,35 | 19,40 | -0,46% | - |
| 24.08.2026 | 19,43 | 19,58 | 19,33 | 19,49 | 0,08% | - |
| 21.08.2026 | 19,29 | 19,50 | 19,25 | 19,48 | 0,75% | 4.655,00 |
| 20.08.2026 | 19,23 | 19,34 | 19,20 | 19,33 | 1,05% | - |
| 19.08.2026 | 18,91 | 19,14 | 18,87 | 19,13 | -3,89% | 594,00 |
| 05.05.2026 | 19,63 | 19,93 | 19,62 | 19,91 | 1,45% | - |
| 04.05.2026 | 19,97 | 20,06 | 19,55 | 19,62 | -1,70% | - |
| 30.04.2026 | 19,82 | 20,02 | 19,73 | 19,96 | -0,03% | - |
| 29.04.2026 | 20,62 | 20,70 | 19,91 | 19,97 | -2,80% | 13,00 |
| 28.04.2026 | 20,84 | 20,86 | 20,45 | 20,54 | -1,53% | 216,00 |
| 27.04.2026 | 20,82 | 21,09 | 20,78 | 20,86 | -0,19% | 1.710,00 |
| 24.04.2026 | 20,90 | 21,06 | 20,71 | 20,90 | 0,10% | - |
| 23.04.2026 | 20,94 | 21,15 | 20,62 | 20,88 | -0,67% | - |
| 22.04.2026 | 21,36 | 21,54 | 20,96 | 21,02 | -0,80% | 58,00 |
| 21.04.2026 | 21,44 | 21,67 | 21,14 | 21,19 | -1,07% | 15,00 |
| 20.04.2026 | 21,48 | 21,52 | 21,32 | 21,42 | -1,02% | - |
| 17.04.2026 | 20,88 | 21,76 | 20,88 | 21,64 | 3,64% | - |
| 16.04.2026 | 20,66 | 20,96 | 20,64 | 20,88 | 1,26% | - |
| 15.04.2026 | 21,12 | 21,22 | 20,50 | 20,62 | -2,46% | - |
| 14.04.2026 | 21,00 | 21,27 | 20,96 | 21,14 | 0,48% | 14,00 |
| 13.04.2026 | 20,60 | 21,06 | 20,60 | 21,04 | 0,77% | - |
| 10.04.2026 | 21,10 | 21,31 | 20,78 | 20,88 | -1,04% | - |
| 09.04.2026 | 21,32 | 21,34 | 20,98 | 21,10 | -1,59% | - |
| 08.04.2026 | 21,38 | 21,67 | 21,19 | 21,44 | 4,08% | 112,00 |
| 07.04.2026 | 20,24 | 20,86 | 20,22 | 20,60 | 1,58% | 29,00 |
| 02.04.2026 | 19,99 | 20,39 | 19,96 | 20,28 | -0,88% | - |
| 01.04.2026 | 20,20 | 20,72 | 20,18 | 20,46 | 1,74% | 950,00 |
| 31.03.2026 | 20,18 | 20,18 | 19,72 | 20,11 | 0,55% | - |
| 30.03.2026 | 19,96 | 20,19 | 19,86 | 20,00 | 0,50% | 14,00 |
| 27.03.2026 | 19,83 | 20,11 | 19,75 | 19,90 | 0,71% | - |
| 26.03.2026 | 19,48 | 20,20 | 19,40 | 19,76 | 0,97% | - |
| 25.03.2026 | 19,65 | 19,79 | 19,41 | 19,57 | -0,36% | - |
| 24.03.2026 | 19,47 | 19,69 | 19,26 | 19,64 | 0,51% | - |
| 23.03.2026 | 18,47 | 19,71 | 18,39 | 19,54 | 4,66% | 1.634,00 |
| 20.03.2026 | 19,01 | 19,09 | 18,59 | 18,67 | -1,84% | 58,00 |
| 19.03.2026 | 19,68 | 19,80 | 18,85 | 19,02 | -3,30% | - |
| 18.03.2026 | 20,24 | 20,53 | 19,62 | 19,67 | -2,07% | - |
| 17.03.2026 | 20,08 | 20,27 | 19,91 | 20,09 | -0,67% | 165,00 |
| 16.03.2026 | 20,20 | 20,24 | 19,83 | 20,22 | 0,87% | 184,00 |
| 13.03.2026 | 20,42 | 20,44 | 20,03 | 20,05 | -1,64% | - |
| 12.03.2026 | 20,36 | 20,79 | 20,30 | 20,38 | -0,88% | - |
| 11.03.2026 | 20,62 | 20,76 | 20,32 | 20,56 | -0,10% | 300,00 |
| 10.03.2026 | 20,40 | 21,11 | 20,38 | 20,58 | 0,59% | - |
| 09.03.2026 | 20,70 | 20,85 | 20,08 | 20,46 | -3,67% | 1.176,00 |
| 06.03.2026 | 22,04 | 22,07 | 21,20 | 21,24 | -3,28% | 14,00 |
| 05.03.2026 | 21,76 | 22,33 | 21,72 | 21,96 | 0,09% | - |
| 04.03.2026 | 21,70 | 22,19 | 21,54 | 21,94 | 0,55% | - |
| 03.03.2026 | 22,06 | 22,10 | 21,57 | 21,82 | -1,71% | 2.577,00 |
| 02.03.2026 | 22,20 | 22,31 | 21,92 | 22,20 | -1,86% | 2.552,00 |
| 27.02.2026 | 22,70 | 23,00 | 22,58 | 22,62 | -0,35% | - |
| 26.02.2026 | 24,22 | 24,28 | 22,36 | 22,70 | -6,51% | - |
| 25.02.2026 | 23,94 | 24,30 | 23,72 | 24,28 | 0,91% | - |
| 24.02.2026 | 24,24 | 24,35 | 23,89 | 24,06 | -0,66% | - |
| 23.02.2026 | 24,14 | 24,37 | 23,88 | 24,22 | 0,00% | 1.655,00 |
| 20.02.2026 | 24,34 | 24,64 | 23,88 | 24,22 | -0,41% | - |
| 19.02.2026 | 25,06 | 25,10 | 24,24 | 24,32 | -2,95% | - |
| 18.02.2026 | 25,22 | 25,24 | 24,84 | 25,06 | -0,56% | 279,00 |
| 17.02.2026 | 25,16 | 25,31 | 24,92 | 25,20 | -0,08% | - |
| 16.02.2026 | 25,46 | 25,50 | 25,08 | 25,22 | -0,86% | 42,00 |
| 13.02.2026 | 25,70 | 25,87 | 25,35 | 25,44 | -1,09% | - |