20,300€
0,89%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,40% | - |
| 24.04.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,10% | - |
| 23.04.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 3,12% | - |
| 22.04.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,76% | - |
| 17.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,60% | - |
| 16.04.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 1,31% | - |
| 15.04.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 14.04.2025 | 19,29 | 19,30 | 19,29 | 19,30 | -3,79% | 250,00 |
| 11.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,10% | - |
| 10.04.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 6,43% | - |
| 09.04.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,05% | - |
| 08.04.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,53% | - |
| 07.04.2025 | 18,21 | 18,93 | 18,21 | 18,93 | -6,84% | 30,00 |
| 04.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -2,96% | - |
| 03.04.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -2,06% | - |
| 02.04.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,20% | - |
| 01.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -2,87% | - |
| 31.03.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -2,28% | - |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,09% | - |
| 27.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,95% | - |
| 26.03.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 2,67% | - |
| 25.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,90% | - |
| 24.03.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,18% | - |
| 21.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,27% | - |
| 20.03.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 1,18% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 18.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,10% | - |
| 17.03.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,00% | - |
| 14.03.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,81% | - |
| 13.03.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,91% | - |
| 12.03.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,63% | - |
| 11.03.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,09% | - |
| 10.03.2025 | 22,62 | 22,62 | 22,06 | 22,06 | 1,01% | 207,00 |
| 07.03.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -1,27% | - |
| 06.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 1,65% | - |
| 05.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,28% | - |
| 04.03.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -3,38% | 18,00 |
| 03.03.2025 | 22,14 | 22,46 | 22,14 | 22,46 | 2,93% | 447,00 |
| 28.02.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -2,94% | - |
| 27.02.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,35% | - |
| 26.02.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,26% | - |
| 25.02.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -1,24% | - |
| 24.02.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,35% | - |
| 21.02.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,53% | - |
| 20.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,78% | - |
| 19.02.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,09% | - |
| 18.02.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,00% | - |
| 17.02.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -0,61% | - |
| 14.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,03% | - |
| 13.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,39% | - |
| 12.02.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,35% | - |
| 11.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,26% | - |
| 10.02.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -2,12% | - |
| 07.02.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 1,37% | - |
| 06.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,68% | - |
| 05.02.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,35% | - |
| 04.02.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,41% | - |
| 03.02.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -5,41% | - |
| 31.01.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,08% | - |
| 30.01.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -0,78% | - |
| 29.01.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 1,66% | - |
| 28.01.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 1,04% | - |
| 27.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,95% | - |
| 24.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,16% | - |
| 23.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,72% | - |
| 22.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,72% | - |
| 21.01.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,39% | - |
| 20.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,34% | - |
| 17.01.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,00% | - |
| 16.01.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 3,10% | - |
| 15.01.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 0,61% | - |
| 14.01.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,54% | - |
| 13.01.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -2,90% | - |
| 10.01.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 3,34% | - |
| 09.01.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,85% | - |
| 08.01.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,51% | - |
| 07.01.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,34% | - |
| 06.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,25% | - |
| 03.01.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,85% | - |
| 02.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -0,85% | - |
| 30.12.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,34% | - |
| 27.12.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,34% | - |
| 23.12.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 1,28% | - |
| 20.12.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,92% | - |
| 19.12.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,64% | - |
| 18.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -2,32% | - |
| 17.12.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,72% | - |
| 16.12.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -0,71% | - |
| 13.12.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,63% | - |
| 12.12.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,26% | - |
| 11.12.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,08% | - |
| 10.12.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,31% | - |
| 09.12.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,87% | - |
| 06.12.2024 | 24,98 | 25,30 | 24,98 | 25,30 | 1,12% | 100,00 |
| 05.12.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,32% | - |
| 04.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 03.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,78% | - |
| 02.12.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,57% | - |
| 29.11.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -1,05% | - |
| 28.11.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 1,06% | - |