19,700€
3,79%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,60 | 19,75 | 19,48 | 19,72 | 3,87% | - |
| 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% | - |
| 03.06.2026 | 18,38 | 18,43 | 18,38 | 18,40 | -0,11% | 108,00 |
| 02.06.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,81% | - |
| 01.06.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,37% | - |
| 29.05.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,79% | - |
| 28.05.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,11% | - |
| 27.05.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,58% | - |
| 26.05.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,74% | - |
| 25.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,47% | - |
| 22.05.2026 | 18,86 | 19,02 | 18,86 | 19,02 | 1,22% | 7,00 |
| 21.05.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 1,51% | - |
| 20.05.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,86% | - |
| 19.05.2026 | 18,67 | 18,67 | 18,67 | 18,67 | 1,91% | - |
| 18.05.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,55% | - |
| 15.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,88% | - |
| 14.05.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,92% | - |
| 13.05.2026 | 18,46 | 18,46 | 18,22 | 18,22 | -2,72% | 8,00 |
| 12.05.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -2,35% | - |
| 11.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -1,08% | - |
| 08.05.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -4,76% | - |
| 07.05.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,39% | - |
| 06.05.2026 | 19,96 | 20,44 | 19,96 | 20,44 | 4,71% | 1,00 |
| 05.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,66% | - |
| 04.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,92% | - |
| 30.04.2026 | 19,67 | 19,67 | 19,67 | 19,67 | -4,14% | - |
| 29.04.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,97% | - |
| 28.04.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 0,10% | - |
| 27.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 24.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,10% | - |
| 23.04.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -1,51% | - |
| 22.04.2026 | 21,24 | 21,24 | 21,14 | 21,14 | -0,84% | 5,00 |
| 21.04.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -0,09% | - |
| 20.04.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 2,79% | - |
| 17.04.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,97% | - |
| 16.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -2,47% | - |
| 15.04.2026 | 21,02 | 21,08 | 21,02 | 21,08 | 0,86% | 15,00 |
| 14.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,10% | - |
| 13.04.2026 | 20,52 | 20,88 | 20,52 | 20,88 | -0,38% | 3,00 |
| 10.04.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
| 09.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,49% | - |
| 08.04.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 6,96% | - |
| 07.04.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 1,11% | - |
| 02.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,80% | - |
| 01.04.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,10% | - |
| 31.03.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 1,11% | - |
| 30.03.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,56% | - |
| 27.03.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 2,12% | - |
| 26.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,08% | - |
| 25.03.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 0,88% | - |
| 24.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 5,11% | - |
| 23.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,49% | - |
| 20.03.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -3,63% | - |
| 19.03.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -2,59% | - |
| 18.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,70% | - |
| 17.03.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -1,19% | - |
| 16.03.2026 | 20,06 | 20,20 | 20,06 | 20,20 | -0,30% | 1,00 |
| 13.03.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,10% | - |
| 12.03.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,78% | - |
| 11.03.2026 | 20,48 | 20,48 | 20,40 | 20,40 | 0,39% | 65,00 |