22,300€
1,00%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
17.10.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,09% | - |