24,380€
-0,57%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,46 | 24,54 | 24,32 | 24,37 | -0,61% | - |
| 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% | - |
| 15.05.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,29% | - |
| 14.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 3,63% | - |
| 13.05.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 2,25% | - |
| 12.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 2,09% | - |
| 09.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,30% | - |
| 08.05.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -2,61% | - |
| 07.05.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,67% | - |
| 06.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,38% | - |
| 05.05.2025 | 20,78 | 20,88 | 20,78 | 20,88 | 2,86% | 457,00 |
| 02.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,20% | - |
| 30.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,20% | - |
| 29.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,10% | - |
| 28.04.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,59% | - |
| 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% | - |