Fluidra S.A.
[WKN: A0MZNB | ISIN: ES0137650018]
Aktienkurse
22,240€ 1,37%
Echtzeit-Aktienkurs Fluidra S.A.
Bid: Ask:

Aktienkurse zur Fluidra S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 22,26 22,30 22,14 22,24 1,37% -
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% -
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% -