20,310€
-6,23%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,68 | 20,85 | 20,23 | 20,46 | -5,54% | - |
| 06.03.2026 | 21,90 | 21,90 | 21,66 | 21,66 | 0,00% | 160,00 |
| 05.03.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,46% | - |
| 04.03.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -2,88% | - |
| 03.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,27% | 4,00 |
| 02.03.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -1,86% | - |
| 27.02.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -6,47% | - |
| 26.02.2026 | 24,12 | 24,12 | 24,12 | 24,12 | 0,75% | - |
| 25.02.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,83% | - |
| 24.02.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 0,58% | - |
| 23.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,91% | - |
| 20.02.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -2,89% | - |
| 19.02.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,56% | - |
| 18.02.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 0,24% | - |
| 17.02.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -1,34% | - |
| 16.02.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -1,09% | - |
| 13.02.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,38% | - |
| 12.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,72% | - |
| 11.02.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 1,43% | - |
| 10.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 09.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,54% | - |
| 06.02.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -1,36% | - |
| 05.02.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,08% | - |
| 04.02.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,21% | - |
| 03.02.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -0,64% | - |
| 02.02.2026 | 24,08 | 24,94 | 24,08 | 24,94 | 1,38% | 4,00 |
| 30.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,52% | - |
| 29.01.2026 | 25,04 | 25,04 | 24,98 | 24,98 | -2,95% | 455,00 |
| 28.01.2026 | 25,60 | 25,74 | 25,60 | 25,74 | 0,63% | 375,00 |
| 27.01.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,71% | - |
| 26.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,01% | - |
| 23.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 1,18% | - |
| 22.01.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 1,04% | - |
| 21.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,05% | - |
| 20.01.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 2,14% | - |
| 19.01.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -2,56% | - |
| 16.01.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 0,81% | - |
| 15.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 1,39% | - |
| 14.01.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -1,29% | - |
| 13.01.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,72% | - |
| 12.01.2026 | 24,88 | 24,92 | 24,88 | 24,92 | 0,97% | 20,00 |
| 09.01.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,16% | - |
| 08.01.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -0,48% | - |
| 07.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 2,57% | - |
| 06.01.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 1,86% | - |
| 05.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,33% | 2,00 |
| 02.01.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,52% | - |
| 30.12.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,95% | - |
| 29.12.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,60% | - |
| 23.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,09% | - |
| 22.12.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,43% | - |
| 19.12.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,87% | - |
| 18.12.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 17.12.2025 | 23,08 | 23,08 | 23,00 | 23,00 | -0,86% | 16,00 |
| 16.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,02% | - |
| 15.12.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,17% | - |
| 12.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 2,09% | - |
| 11.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,37% | - |
| 10.12.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -2,35% | - |
| 09.12.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,17% | - |
| 08.12.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,10% | - |
| 05.12.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,86% | - |
| 04.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,76% | - |
| 03.12.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,51% | - |
| 02.12.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,93% | - |
| 01.12.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -2,39% | - |
| 28.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,92% | - |
| 27.11.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 0,08% | - |
| 26.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 25.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 24.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 21.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,53% | - |
| 20.11.2025 | 22,74 | 22,74 | 22,72 | 22,72 | 2,71% | - |
| 19.11.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,45% | - |
| 18.11.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -2,29% | - |
| 17.11.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,44% | - |
| 14.11.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -2,73% | - |
| 13.11.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -1,01% | - |
| 12.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 1,19% | - |
| 11.11.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,43% | - |
| 10.11.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 1,13% | - |
| 07.11.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,54% | - |
| 06.11.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -1,92% | - |
| 05.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 04.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 03.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,73% | - |
| 31.10.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 7,63% | - |
| 30.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,17% | - |
| 29.10.2025 | 23,00 | 23,10 | 23,00 | 23,10 | -1,45% | 400,00 |
| 28.10.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -1,51% | - |
| 27.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,17% | - |
| 24.10.2025 | 23,38 | 23,84 | 23,38 | 23,84 | 2,32% | 6,00 |
| 23.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,52% | - |
| 22.10.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,60% | - |
| 21.10.2025 | 23,42 | 23,42 | 23,32 | 23,32 | -0,17% | 65,00 |
| 20.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,26% | - |
| 17.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,51% | - |
| 16.10.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -1,35% | - |
| 15.10.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 2,77% | - |
| 14.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,26% | - |