23,340€
1,30%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 23,03 | 23,06 | 23,03 | 23,04 | 0,00% | - |
| 01.10.2025 | 23,08 | 23,10 | 22,72 | 23,04 | -0,30% | - |
| 30.09.2025 | 22,75 | 23,13 | 22,50 | 23,11 | 1,67% | - |
| 29.09.2025 | 22,49 | 22,92 | 22,49 | 22,73 | 1,07% | - |
| 26.09.2025 | 22,56 | 22,63 | 22,24 | 22,49 | -0,22% | - |
| 25.09.2025 | 22,95 | 22,99 | 22,43 | 22,54 | -1,87% | 2,00 |
| 24.09.2025 | 23,28 | 23,44 | 22,88 | 22,97 | -2,55% | 3,00 |
| 23.09.2025 | 23,47 | 23,64 | 23,38 | 23,57 | 1,03% | - |
| 22.09.2025 | 23,73 | 23,84 | 23,28 | 23,33 | -1,52% | - |
| 19.09.2025 | 24,18 | 24,24 | 23,46 | 23,69 | -1,99% | 2,00 |
| 18.09.2025 | 24,46 | 24,61 | 23,92 | 24,17 | -0,74% | - |
| 17.09.2025 | 24,73 | 24,78 | 24,32 | 24,35 | -1,54% | 1,00 |
| 16.09.2025 | 24,94 | 25,04 | 24,65 | 24,73 | -0,76% | 1,00 |
| 15.09.2025 | 25,06 | 25,27 | 24,90 | 24,92 | -0,91% | - |
| 12.09.2025 | 24,98 | 25,18 | 24,79 | 25,15 | 1,82% | - |
| 11.09.2025 | 24,71 | 24,86 | 24,68 | 24,70 | 0,24% | - |
| 10.09.2025 | 24,55 | 24,64 | 24,54 | 24,64 | -0,65% | - |
| 09.09.2025 | 24,95 | 24,97 | 24,64 | 24,80 | 0,40% | - |
| 08.09.2025 | 24,65 | 24,78 | 24,58 | 24,70 | 0,12% | - |
| 05.09.2025 | 24,38 | 24,67 | 23,95 | 24,67 | 1,15% | - |
| 04.09.2025 | 24,14 | 24,41 | 24,01 | 24,39 | 1,08% | - |
| 03.09.2025 | 24,12 | 24,37 | 24,06 | 24,13 | -0,08% | - |
| 02.09.2025 | 24,39 | 24,44 | 23,84 | 24,15 | -0,94% | - |
| 01.09.2025 | 24,37 | 24,54 | 24,31 | 24,38 | 0,04% | - |
| 29.08.2025 | 24,60 | 24,67 | 24,33 | 24,37 | -1,06% | - |
| 28.08.2025 | 24,43 | 24,83 | 24,42 | 24,63 | 0,82% | - |
| 27.08.2025 | 24,61 | 24,69 | 24,37 | 24,43 | -0,69% | - |
| 26.08.2025 | 24,59 | 24,77 | 24,36 | 24,60 | 0,08% | - |
| 25.08.2025 | 24,78 | 24,99 | 24,36 | 24,58 | -0,77% | - |
| 22.08.2025 | 24,09 | 24,83 | 23,92 | 24,77 | 2,82% | - |
| 21.08.2025 | 24,45 | 24,51 | 24,04 | 24,09 | -1,47% | - |
| 20.08.2025 | 24,73 | 24,86 | 24,39 | 24,45 | -1,21% | - |
| 19.08.2025 | 24,56 | 24,93 | 24,46 | 24,75 | 0,73% | - |
| 18.08.2025 | 24,48 | 24,60 | 24,36 | 24,57 | 0,33% | - |
| 15.08.2025 | 24,47 | 24,71 | 24,34 | 24,49 | 0,16% | - |
| 14.08.2025 | 24,24 | 24,49 | 24,12 | 24,45 | 0,91% | - |
| 13.08.2025 | 23,70 | 24,31 | 23,66 | 24,23 | 2,28% | 2,00 |
| 12.08.2025 | 23,22 | 23,70 | 23,22 | 23,69 | 1,98% | - |
| 11.08.2025 | 23,41 | 23,59 | 23,13 | 23,23 | -1,02% | - |
| 08.08.2025 | 22,90 | 23,47 | 22,88 | 23,47 | 2,49% | - |
| 07.08.2025 | 22,50 | 22,97 | 22,50 | 22,90 | 1,73% | - |
| 06.08.2025 | 22,21 | 22,59 | 22,21 | 22,51 | 1,35% | - |
| 05.08.2025 | 21,70 | 22,37 | 21,70 | 22,21 | 2,40% | - |
| 04.08.2025 | 21,89 | 22,15 | 21,63 | 21,69 | -1,54% | - |
| 01.08.2025 | 21,93 | 22,35 | 21,78 | 22,03 | 0,46% | - |
| 31.07.2025 | 23,53 | 23,60 | 21,82 | 21,93 | -6,72% | - |
| 30.07.2025 | 23,23 | 23,53 | 23,13 | 23,51 | 1,12% | - |
| 29.07.2025 | 23,01 | 23,35 | 22,93 | 23,25 | 1,13% | - |
| 28.07.2025 | 23,33 | 23,61 | 22,93 | 22,99 | -1,63% | - |
| 25.07.2025 | 23,12 | 23,37 | 22,85 | 23,37 | 1,08% | - |
| 24.07.2025 | 23,35 | 23,39 | 23,07 | 23,12 | -0,99% | - |
| 23.07.2025 | 22,55 | 23,39 | 22,55 | 23,35 | 3,50% | 1,00 |
| 22.07.2025 | 22,15 | 22,57 | 21,92 | 22,56 | 1,85% | - |
| 21.07.2025 | 22,17 | 22,53 | 22,15 | 22,15 | -0,18% | - |
| 18.07.2025 | 22,30 | 22,55 | 22,17 | 22,19 | -0,49% | - |
| 17.07.2025 | 22,21 | 22,57 | 22,16 | 22,30 | 0,41% | - |
| 16.07.2025 | 22,51 | 22,51 | 21,96 | 22,21 | -1,38% | - |
| 15.07.2025 | 22,09 | 22,89 | 22,08 | 22,52 | 1,95% | - |
| 14.07.2025 | 22,25 | 22,31 | 21,91 | 22,09 | -1,25% | - |
| 11.07.2025 | 22,89 | 22,89 | 22,31 | 22,37 | -2,36% | - |
| 10.07.2025 | 22,36 | 22,93 | 22,15 | 22,91 | 2,37% | - |
| 09.07.2025 | 21,97 | 22,38 | 21,82 | 22,38 | 1,82% | - |
| 08.07.2025 | 21,88 | 22,10 | 21,77 | 21,98 | 0,59% | 99,00 |
| 07.07.2025 | 22,00 | 22,10 | 21,84 | 21,85 | -0,59% | - |
| 04.07.2025 | 22,15 | 22,15 | 21,81 | 21,98 | -0,72% | - |
| 03.07.2025 | 22,03 | 22,48 | 22,02 | 22,14 | 0,59% | - |
| 02.07.2025 | 21,32 | 22,12 | 21,32 | 22,01 | 3,24% | - |
| 01.07.2025 | 21,24 | 21,36 | 20,95 | 21,32 | 0,42% | - |
| 30.06.2025 | 21,60 | 21,60 | 21,14 | 21,23 | -1,67% | - |
| 27.06.2025 | 21,26 | 21,62 | 21,25 | 21,59 | 1,65% | - |
| 26.06.2025 | 21,00 | 21,26 | 20,94 | 21,24 | 1,14% | - |
| 25.06.2025 | 21,02 | 21,22 | 20,77 | 21,00 | -0,10% | - |
| 24.06.2025 | 21,14 | 21,47 | 20,91 | 21,02 | 0,67% | - |
| 23.06.2025 | 20,82 | 20,96 | 20,62 | 20,88 | 0,19% | - |
| 20.06.2025 | 20,74 | 21,03 | 20,69 | 20,84 | 0,43% | - |
| 19.06.2025 | 21,26 | 21,27 | 20,62 | 20,75 | -2,40% | - |
| 18.06.2025 | 21,47 | 21,60 | 21,21 | 21,26 | -0,89% | - |
| 17.06.2025 | 21,61 | 21,72 | 21,43 | 21,45 | -0,88% | - |
| 16.06.2025 | 21,51 | 21,88 | 21,51 | 21,64 | 0,60% | - |
| 13.06.2025 | 21,96 | 21,96 | 21,33 | 21,51 | -2,05% | - |
| 12.06.2025 | 22,04 | 22,06 | 21,72 | 21,96 | -0,45% | - |
| 11.06.2025 | 22,34 | 22,43 | 22,02 | 22,06 | -1,56% | - |
| 10.06.2025 | 22,15 | 22,47 | 22,11 | 22,41 | 0,99% | - |
| 09.06.2025 | 21,72 | 22,30 | 21,67 | 22,19 | 2,16% | - |
| 06.06.2025 | 21,69 | 21,89 | 21,52 | 21,72 | 0,05% | - |
| 05.06.2025 | 21,89 | 22,04 | 21,61 | 21,71 | -1,00% | - |
| 04.06.2025 | 21,71 | 21,94 | 21,63 | 21,93 | 0,97% | - |
| 03.06.2025 | 21,66 | 21,80 | 21,31 | 21,72 | 0,32% | - |
| 02.06.2025 | 21,63 | 21,71 | 21,36 | 21,65 | 0,00% | - |
| 30.05.2025 | 22,02 | 22,11 | 21,47 | 21,65 | -1,77% | - |
| 29.05.2025 | 21,76 | 22,46 | 21,76 | 22,04 | 1,38% | - |
| 28.05.2025 | 21,72 | 21,99 | 21,65 | 21,74 | 0,00% | - |
| 27.05.2025 | 21,33 | 21,77 | 21,18 | 21,74 | 1,92% | - |
| 26.05.2025 | 21,06 | 21,40 | 21,06 | 21,33 | 1,38% | - |
| 23.05.2025 | 21,25 | 21,58 | 20,62 | 21,04 | -0,99% | - |
| 22.05.2025 | 21,57 | 21,70 | 21,22 | 21,25 | -1,44% | - |
| 21.05.2025 | 21,90 | 22,26 | 21,51 | 21,56 | -1,60% | - |
| 20.05.2025 | 21,86 | 22,04 | 21,70 | 21,91 | 0,27% | - |
| 19.05.2025 | 21,77 | 21,86 | 21,49 | 21,85 | 0,32% | - |
| 16.05.2025 | 21,73 | 21,78 | 21,41 | 21,78 | 0,09% | - |