19,540€
0,36%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 26,10 | 26,16 | 25,68 | 25,72 | -1,23% | - |
| 11.02.2026 | 25,70 | 26,24 | 25,49 | 26,04 | 1,32% | - |
| 10.02.2026 | 25,30 | 25,74 | 25,30 | 25,70 | 1,50% | - |
| 09.02.2026 | 25,22 | 25,47 | 25,11 | 25,32 | 0,56% | 81,00 |
| 06.02.2026 | 24,84 | 25,21 | 24,71 | 25,18 | 1,45% | 14,00 |
| 05.02.2026 | 25,18 | 25,29 | 24,61 | 24,82 | -1,27% | - |
| 04.02.2026 | 25,20 | 25,34 | 24,99 | 25,14 | -0,16% | - |
| 03.02.2026 | 24,88 | 25,39 | 24,84 | 25,18 | 1,45% | 22,00 |
| 02.02.2026 | 24,22 | 24,92 | 24,06 | 24,82 | 1,26% | - |
| 30.01.2026 | 24,74 | 24,78 | 24,42 | 24,51 | -1,17% | - |
| 29.01.2026 | 25,16 | 25,16 | 24,60 | 24,80 | -1,27% | 14,00 |
| 28.01.2026 | 25,74 | 25,86 | 25,08 | 25,12 | -1,95% | 210,00 |
| 27.01.2026 | 25,66 | 25,84 | 25,56 | 25,62 | -0,08% | - |
| 26.01.2026 | 25,50 | 25,69 | 25,37 | 25,64 | 0,31% | 462,00 |
| 23.01.2026 | 25,80 | 25,85 | 25,45 | 25,56 | -1,01% | - |
| 22.01.2026 | 25,56 | 26,02 | 25,42 | 25,82 | 1,25% | 532,00 |
| 21.01.2026 | 25,24 | 25,68 | 25,01 | 25,50 | 1,67% | 1.607,00 |
| 20.01.2026 | 24,96 | 25,44 | 24,68 | 25,08 | 1,29% | - |
| 19.01.2026 | 24,57 | 24,80 | 24,32 | 24,76 | -0,72% | - |
| 16.01.2026 | 25,06 | 25,36 | 24,89 | 24,94 | -0,36% | - |
| 15.01.2026 | 24,86 | 25,09 | 24,63 | 25,03 | 1,17% | - |
| 14.01.2026 | 24,42 | 24,98 | 24,42 | 24,74 | 0,81% | 15,00 |
| 13.01.2026 | 24,86 | 24,94 | 24,30 | 24,54 | -1,37% | - |
| 12.01.2026 | 25,00 | 25,09 | 24,81 | 24,88 | -0,64% | 4.600,00 |
| 09.01.2026 | 24,82 | 25,08 | 24,79 | 25,04 | 0,97% | 232,00 |
| 08.01.2026 | 24,76 | 24,98 | 24,38 | 24,80 | -0,16% | - |
| 07.01.2026 | 24,84 | 25,16 | 24,62 | 24,84 | -0,16% | 181,00 |
| 06.01.2026 | 24,24 | 25,06 | 24,24 | 24,88 | 2,64% | 227,00 |
| 05.01.2026 | 23,58 | 24,28 | 23,53 | 24,24 | 3,24% | - |
| 02.01.2026 | 23,00 | 23,50 | 23,00 | 23,48 | 0,47% | 15,00 |
| 30.12.2025 | 23,42 | 23,42 | 23,23 | 23,37 | -0,21% | - |
| 29.12.2025 | 23,18 | 23,54 | 23,16 | 23,42 | 1,12% | - |
| 23.12.2025 | 23,32 | 23,34 | 23,01 | 23,16 | -0,77% | - |
| 22.12.2025 | 23,34 | 23,38 | 23,10 | 23,34 | 0,09% | 15,00 |
| 19.12.2025 | 23,24 | 23,76 | 23,05 | 23,32 | 0,34% | - |
| 18.12.2025 | 23,04 | 23,30 | 23,00 | 23,24 | 0,96% | - |
| 17.12.2025 | 23,20 | 23,35 | 22,90 | 23,02 | -0,78% | - |
| 16.12.2025 | 23,32 | 23,60 | 23,14 | 23,20 | -0,68% | 58,00 |
| 15.12.2025 | 23,56 | 23,69 | 23,27 | 23,36 | -0,68% | 14,00 |
| 12.12.2025 | 23,60 | 23,75 | 23,44 | 23,52 | -0,17% | 3.145,00 |
| 11.12.2025 | 23,12 | 23,58 | 23,03 | 23,56 | 1,55% | - |
| 10.12.2025 | 23,46 | 23,49 | 23,04 | 23,20 | -1,11% | - |
| 09.12.2025 | 23,98 | 24,19 | 23,44 | 23,46 | -2,09% | - |
| 08.12.2025 | 23,98 | 24,08 | 23,82 | 23,96 | -0,17% | 14,00 |
| 05.12.2025 | 23,68 | 24,21 | 23,54 | 24,00 | 1,52% | 56,00 |