17,820€
2,18%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,79 | 17,80 | 17,56 | 17,71 | 1,55% | - |
| 20.10.2026 | 17,36 | 17,44 | 17,36 | 17,44 | -0,57% | 23,00 |
| 19.10.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 16.10.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 4,94% | - |
| 15.10.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -1,47% | - |
| 14.10.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,24% | - |
| 13.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 12.10.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | - |
| 09.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,41% | - |
| 08.10.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -1,16% | - |
| 07.10.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -1,48% | - |
| 06.10.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 0,81% | - |
| 05.10.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,80% | - |
| 02.10.2026 | 17,13 | 17,53 | 17,13 | 17,53 | 1,10% | 11,00 |
| 01.10.2026 | 17,54 | 17,54 | 17,34 | 17,34 | -3,07% | 1,00 |
| 30.09.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,83% | - |
| 29.09.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 1,29% | - |
| 28.09.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 0,68% | - |
| 25.09.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -0,28% | - |
| 24.09.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,55% | - |
| 23.09.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,50% | - |
| 22.09.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 1,59% | - |
| 21.09.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,06% | - |
| 18.09.2026 | 17,73 | 17,73 | 17,66 | 17,66 | -0,56% | 150,00 |
| 17.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,68% | - |
| 16.09.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -0,73% | - |
| 15.09.2026 | 17,77 | 17,77 | 17,77 | 17,77 | -1,28% | - |
| 14.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,50% | 25,00 |
| 11.09.2026 | 18,09 | 18,09 | 18,09 | 18,09 | 0,11% | - |
| 10.09.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -3,21% | - |
| 09.09.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -1,53% | - |
| 08.09.2026 | 18,93 | 18,96 | 18,93 | 18,96 | 0,11% | 2,00 |
| 07.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 1,18% | - |
| 04.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,58% | - |
| 03.09.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 0,21% | - |
| 02.09.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -2,89% | - |
| 01.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,15% | - |
| 31.08.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,80% | - |
| 28.08.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,20% | - |
| 27.08.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 1,14% | - |
| 26.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,57% | - |
| 25.08.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 0,41% | - |
| 24.08.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,62% | - |
| 21.08.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 1,05% | - |
| 20.08.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 1,28% | - |
| 19.08.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -1,26% | - |
| 18.08.2026 | 19,01 | 19,01 | 19,01 | 19,01 | -2,31% | - |
| 17.08.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -0,46% | - |
| 14.08.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 13.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,46% | - |
| 12.08.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -0,35% | - |
| 11.08.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -1,58% | - |
| 10.08.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 0,30% | - |
| 07.08.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,50% | - |
| 06.08.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 1,67% | - |
| 05.08.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 1,44% | - |
| 04.08.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 1,14% | - |
| 03.08.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -0,98% | - |
| 31.07.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 2,63% | - |
| 30.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 1,12% | - |
| 29.07.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 1,51% | - |
| 28.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,98% | - |
| 27.07.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 3,10% | - |
| 24.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,00% | - |
| 23.07.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,22% | - |
| 22.07.2026 | 17,86 | 17,90 | 17,86 | 17,90 | 0,11% | 220,00 |
| 21.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,72% | - |
| 20.07.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 0,50% | - |
| 17.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,33% | - |
| 16.07.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -2,76% | - |
| 15.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -1,39% | - |
| 14.07.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 13.07.2026 | 18,51 | 18,85 | 18,51 | 18,85 | 1,56% | 1,00 |
| 10.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -2,37% | - |
| 09.07.2026 | 18,76 | 19,01 | 18,76 | 19,01 | -2,01% | 2,00 |
| 08.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,22% | - |
| 07.07.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -2,19% | - |
| 06.07.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,10% | - |
| 03.07.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,10% | - |
| 02.07.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 1,62% | - |
| 01.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,85% | - |
| 30.06.2026 | 19,58 | 19,89 | 19,58 | 19,89 | 0,61% | 3,00 |
| 29.06.2026 | 19,40 | 19,77 | 19,40 | 19,77 | 5,27% | 45,00 |
| 26.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,05% | - |
| 25.06.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -0,05% | - |
| 24.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,21% | - |
| 23.06.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,52% | - |
| 22.06.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,04% | - |
| 19.06.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 1,26% | - |
| 18.06.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -1,35% | - |
| 17.06.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,89% | - |
| 16.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 1,27% | - |
| 15.06.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 2,94% | - |
| 12.06.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,27% | - |
| 11.06.2026 | 18,33 | 18,33 | 18,33 | 18,33 | 0,44% | - |
| 10.06.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,11% | - |
| 09.06.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -0,76% | - |
| 08.06.2026 | 18,21 | 18,37 | 18,21 | 18,37 | -0,38% | 1,00 |
| 05.06.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,60% | - |
| 04.06.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,38% | - |