21,920€
0,09%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,05% | - |
| 08.04.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,53% | - |
| 07.04.2025 | 18,21 | 18,93 | 18,21 | 18,93 | -6,84% | 30,00 |
| 04.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -2,96% | - |
| 03.04.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -2,06% | - |
| 02.04.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,20% | - |
| 01.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -2,87% | - |
| 31.03.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -2,28% | - |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,09% | - |
| 27.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,95% | - |
| 26.03.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 2,67% | - |
| 25.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,90% | - |
| 24.03.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,18% | - |
| 21.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,27% | - |
| 20.03.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 1,18% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 18.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,10% | - |
| 17.03.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,00% | - |
| 14.03.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,81% | - |
| 13.03.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,91% | - |
| 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% | - |