23,400€
2,18%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 23,11 | 23,14 | 22,98 | 23,14 | 1,05% | - |
| 01.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,42% | - |
| 30.09.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,53% | - |
| 29.09.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,09% | - |
| 26.09.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -1,66% | - |
| 25.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -1,38% | - |
| 24.09.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,52% | - |
| 23.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,10% | - |
| 22.09.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -2,16% | - |
| 19.09.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,07% | - |
| 18.09.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,30% | - |
| 17.09.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,04% | - |
| 16.09.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,40% | - |
| 15.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,32% | - |
| 12.09.2025 | 24,88 | 25,10 | 24,88 | 25,10 | 1,62% | 20,00 |
| 11.09.2025 | 24,72 | 24,87 | 24,57 | 24,70 | 0,82% | - |
| 10.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,69% | - |
| 09.09.2025 | 24,86 | 24,96 | 24,66 | 24,67 | -0,44% | - |
| 08.09.2025 | 24,62 | 24,79 | 24,56 | 24,78 | 1,81% | - |
| 05.09.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,16% | - |
| 04.09.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,58% | - |
| 03.09.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,17% | 150,00 |
| 02.09.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,33% | - |
| 01.09.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | - |
| 29.08.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,82% | - |
| 28.08.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,73% | - |
| 27.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,57% | - |
| 26.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,98% | - |
| 25.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,76% | - |
| 22.08.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -1,64% | - |
| 21.08.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,30% | - |
| 20.08.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,82% | - |
| 19.08.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,25% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | - |
| 15.08.2025 | 24,42 | 24,56 | 24,42 | 24,56 | 2,16% | 20,00 |
| 14.08.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 1,86% | - |
| 13.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 12.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,60% | - |
| 11.08.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 2,28% | - |
| 08.08.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,60% | - |
| 07.08.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 1,26% | - |
| 06.08.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 2,59% | - |
| 05.08.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -2,70% | - |
| 04.08.2025 | 21,98 | 22,22 | 21,98 | 22,22 | 2,02% | 4,00 |
| 01.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -7,16% | - |
| 31.07.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 1,56% | - |
| 30.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 29.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,79% | - |
| 28.07.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 1,74% | - |
| 25.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,12% | - |
| 24.07.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 2,56% | - |
| 23.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,28% | - |
| 22.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,54% | - |
| 21.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,72% | - |
| 18.07.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,36% | - |
| 17.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,63% | - |
| 16.07.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,18% | - |
| 15.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,36% | - |
| 14.07.2025 | 22,10 | 22,10 | 21,98 | 21,98 | -3,09% | 1,00 |
| 11.07.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 2,25% | - |
| 10.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,56% | - |
| 09.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,28% | - |
| 08.07.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,73% | - |
| 07.07.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,54% | - |
| 04.07.2025 | 21,90 | 22,06 | 21,90 | 22,06 | 0,73% | 17,00 |
| 03.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,37% | - |
| 02.07.2025 | 21,26 | 21,82 | 21,26 | 21,82 | 3,41% | 200,00 |
| 01.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,38% | - |
| 30.06.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,00% | - |
| 27.06.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,00% | - |
| 26.06.2025 | 20,92 | 21,18 | 20,92 | 21,18 | 1,15% | 400,00 |
| 25.06.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,57% | - |
| 24.06.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 2,13% | - |
| 23.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,87% | - |
| 20.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,86% | - |
| 19.06.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,78% | - |
| 18.06.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,28% | - |
| 17.06.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,00% | - |
| 16.06.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,29% | - |
| 13.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,55% | - |
| 12.06.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -1,98% | - |
| 11.06.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,82% | - |
| 10.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 2,41% | - |
| 09.06.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,46% | - |
| 06.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,55% | - |
| 05.06.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,74% | - |
| 04.06.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,56% | - |
| 03.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,75% | - |
| 02.06.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -2,73% | - |
| 30.05.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 0,73% | - |
| 29.05.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,21% | - |
| 28.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,70% | - |
| 27.05.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,47% | - |
| 26.05.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,47% | - |
| 23.05.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -1,49% | - |
| 22.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -1,20% | - |
| 21.05.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,28% | - |
| 20.05.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,46% | - |
| 19.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,37% | - |
| 16.05.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,12% | - |