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% | - |