23,920€
-0,25%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,81% | - |
| 26.11.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 2,74% | - |
| 25.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,67% | - |
| 22.11.2024 | 23,64 | 23,94 | 23,64 | 23,94 | 1,10% | 184,00 |
| 21.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,09% | - |
| 20.11.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | - |
| 19.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,59% | - |
| 18.11.2024 | 24,08 | 24,08 | 23,86 | 23,86 | 0,08% | 20,00 |
| 15.11.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,41% | - |
| 14.11.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 1,60% | - |
| 13.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,56% | 4,00 |
| 11.11.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,97% | - |
| 08.11.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 2,24% | - |
| 07.11.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -3,68% | - |
| 06.11.2024 | 25,62 | 25,62 | 25,00 | 25,00 | -2,11% | 3,00 |
| 05.11.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,23% | - |
| 04.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,15% | - |
| 01.11.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 7,81% | - |
| 31.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,13% | - |
| 30.10.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -1,96% | - |
| 29.10.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,99% | - |
| 28.10.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,61% | - |
| 25.10.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,53% | - |
| 24.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 23.10.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,34% | - |
| 22.10.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -1,77% | - |
| 21.10.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 0,71% | - |
| 18.10.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -2,18% | - |
| 17.10.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,09% | - |
| 16.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,21% | - |
| 15.10.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,09% | - |
| 14.10.2024 | 22,98 | 23,16 | 22,98 | 23,16 | -0,17% | 2,00 |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 09.10.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 2,19% | 1,00 |
| 08.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 07.10.2024 | 23,34 | 23,34 | 23,30 | 23,30 | 2,37% | 1,00 |
| 04.10.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,44% | - |
| 03.10.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,52% | - |
| 02.10.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -2,63% | - |
| 01.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,60% | 275,00 |
| 30.09.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 1,38% | - |
| 27.09.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 2,12% | - |
| 26.09.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 4,23% | - |
| 25.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,37% | - |
| 24.09.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -1,45% | - |
| 23.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,34% | - |
| 20.09.2024 | 22,48 | 22,48 | 22,44 | 22,44 | 3,79% | 275,00 |
| 19.09.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,00% | - |
| 18.09.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,37% | - |
| 17.09.2024 | 21,28 | 21,70 | 21,28 | 21,70 | 2,36% | 20,00 |
| 16.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,76% | - |
| 13.09.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -2,59% | - |
| 12.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,64% | - |
| 11.09.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 1,87% | - |
| 10.09.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,23% | - |
| 09.09.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,94% | - |
| 06.09.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,76% | - |
| 05.09.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,77% | - |
| 04.09.2024 | 21,56 | 21,56 | 21,50 | 21,50 | -1,83% | 3,00 |
| 03.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,88% | - |
| 02.09.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,90% | - |
| 30.08.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,09% | - |
| 29.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 1,00% | - |
| 28.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -1,08% | - |
| 27.08.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,27% | - |
| 26.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,56% | - |
| 23.08.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,74% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 21.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,37% | - |
| 20.08.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,55% | - |
| 19.08.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,00% | - |
| 16.08.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,40% | - |
| 15.08.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,19% | - |
| 14.08.2024 | 21,26 | 21,32 | 21,26 | 21,32 | 0,57% | 60,00 |
| 13.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,56% | - |
| 12.08.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,19% | - |
| 09.08.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,00% | - |
| 08.08.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 07.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,28% | - |
| 06.08.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -3,54% | - |
| 05.08.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,09% | - |