23,950€
1,10%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,69 | 24,04 | 23,45 | 23,93 | 1,01% | - |
| 19.12.2024 | 24,13 | 24,24 | 23,64 | 23,69 | -1,82% | - |
| 18.12.2024 | 24,51 | 24,66 | 24,01 | 24,13 | -1,55% | - |
| 17.12.2024 | 25,10 | 25,10 | 24,46 | 24,51 | -2,35% | - |
| 16.12.2024 | 25,28 | 25,28 | 24,98 | 25,10 | -0,59% | - |
| 13.12.2024 | 25,40 | 25,65 | 25,23 | 25,25 | -0,59% | - |
| 12.12.2024 | 25,87 | 25,87 | 25,37 | 25,40 | -1,82% | - |
| 11.12.2024 | 25,45 | 25,90 | 25,29 | 25,87 | 1,65% | - |
| 10.12.2024 | 25,48 | 25,97 | 25,41 | 25,45 | -0,24% | - |
| 09.12.2024 | 25,67 | 25,80 | 25,50 | 25,51 | -0,47% | - |
| 06.12.2024 | 25,09 | 25,82 | 25,03 | 25,63 | 2,15% | - |
| 05.12.2024 | 25,15 | 25,44 | 25,05 | 25,09 | -0,24% | - |
| 04.12.2024 | 25,25 | 25,46 | 25,10 | 25,15 | -0,47% | - |
| 03.12.2024 | 25,22 | 25,40 | 25,08 | 25,27 | 0,16% | - |
| 02.12.2024 | 24,51 | 25,28 | 24,45 | 25,23 | 2,27% | - |
| 29.11.2024 | 24,97 | 24,97 | 24,50 | 24,67 | -1,08% | - |
| 28.11.2024 | 24,89 | 25,07 | 24,83 | 24,94 | 0,20% | - |
| 27.11.2024 | 24,65 | 24,98 | 24,56 | 24,89 | 0,97% | - |
| 26.11.2024 | 25,01 | 25,01 | 24,28 | 24,65 | -1,44% | - |
| 25.11.2024 | 24,23 | 25,23 | 24,23 | 25,01 | 3,22% | - |
| 22.11.2024 | 23,81 | 24,24 | 23,75 | 24,23 | 1,76% | - |
| 21.11.2024 | 23,86 | 24,04 | 23,66 | 23,81 | -0,21% | - |
| 20.11.2024 | 24,09 | 24,34 | 23,66 | 23,86 | -0,58% | - |
| 19.11.2024 | 24,09 | 24,33 | 23,73 | 24,00 | -0,37% | - |
| 18.11.2024 | 24,23 | 24,29 | 23,85 | 24,09 | -0,58% | - |
| 15.11.2024 | 23,99 | 24,24 | 23,88 | 24,23 | 0,75% | - |
| 14.11.2024 | 24,40 | 24,54 | 24,01 | 24,05 | -1,43% | - |
| 13.11.2024 | 24,08 | 24,44 | 23,93 | 24,40 | 1,33% | - |
| 12.11.2024 | 24,15 | 24,40 | 23,93 | 24,08 | -1,15% | - |
| 11.11.2024 | 24,45 | 24,85 | 24,28 | 24,36 | -0,37% | - |
| 08.11.2024 | 24,85 | 24,87 | 24,35 | 24,45 | -1,61% | - |
| 07.11.2024 | 24,17 | 24,91 | 24,12 | 24,85 | 2,56% | - |
| 06.11.2024 | 25,53 | 25,75 | 24,03 | 24,23 | -5,31% | 3,00 |
| 05.11.2024 | 25,58 | 25,82 | 25,44 | 25,59 | -0,08% | - |
| 04.11.2024 | 25,49 | 26,37 | 25,43 | 25,61 | 0,47% | - |
| 01.11.2024 | 24,75 | 25,57 | 24,65 | 25,49 | 2,99% | 40,00 |
| 31.10.2024 | 23,03 | 25,18 | 22,87 | 24,75 | 7,47% | - |
| 30.10.2024 | 23,10 | 23,38 | 23,01 | 23,03 | -0,82% | - |
| 29.10.2024 | 23,51 | 23,62 | 23,16 | 23,22 | -1,36% | - |
| 28.10.2024 | 23,14 | 23,69 | 23,04 | 23,54 | 2,17% | - |
| 25.10.2024 | 23,04 | 23,56 | 22,93 | 23,04 | -0,13% | - |
| 24.10.2024 | 22,79 | 23,14 | 22,78 | 23,07 | 1,10% | 225,00 |
| 23.10.2024 | 22,86 | 23,10 | 22,72 | 22,82 | -0,04% | - |
| 22.10.2024 | 22,32 | 22,88 | 22,04 | 22,83 | 2,06% | - |
| 21.10.2024 | 22,73 | 22,83 | 22,23 | 22,37 | -1,58% | - |
| 18.10.2024 | 22,52 | 22,95 | 22,47 | 22,73 | 0,80% | - |
| 17.10.2024 | 23,08 | 23,14 | 22,42 | 22,55 | -2,30% | - |
| 16.10.2024 | 23,08 | 23,11 | 22,69 | 23,08 | 0,00% | - |
| 15.10.2024 | 23,32 | 23,50 | 22,97 | 23,08 | -1,03% | - |
| 14.10.2024 | 23,07 | 23,34 | 22,92 | 23,32 | 1,22% | 108,00 |
| 11.10.2024 | 23,36 | 23,40 | 22,94 | 23,04 | -1,37% | - |
| 10.10.2024 | 23,38 | 23,39 | 22,98 | 23,36 | -0,09% | - |
| 09.10.2024 | 23,19 | 23,40 | 23,05 | 23,38 | 0,91% | - |
| 08.10.2024 | 23,00 | 23,21 | 22,60 | 23,17 | 0,13% | - |
| 07.10.2024 | 23,53 | 23,53 | 23,03 | 23,14 | -1,32% | - |
| 04.10.2024 | 22,87 | 23,48 | 22,81 | 23,45 | 2,81% | - |
| 03.10.2024 | 23,01 | 23,18 | 22,79 | 22,81 | -1,00% | - |
| 02.10.2024 | 23,15 | 23,32 | 22,92 | 23,04 | -0,26% | - |
| 01.10.2024 | 23,53 | 23,71 | 22,89 | 23,10 | -1,70% | - |
| 30.09.2024 | 23,59 | 23,74 | 23,42 | 23,50 | -0,04% | - |
| 27.09.2024 | 23,20 | 23,63 | 23,17 | 23,51 | 1,34% | - |
| 26.09.2024 | 22,58 | 23,49 | 22,58 | 23,20 | 3,20% | - |
| 25.09.2024 | 21,94 | 22,74 | 21,76 | 22,48 | 2,46% | - |
| 24.09.2024 | 21,84 | 22,09 | 21,84 | 21,94 | 0,55% | - |
| 23.09.2024 | 22,18 | 22,29 | 21,72 | 21,82 | -1,62% | - |
| 20.09.2024 | 22,62 | 22,78 | 22,06 | 22,18 | -1,95% | - |
| 19.09.2024 | 21,67 | 22,75 | 21,67 | 22,62 | 4,29% | - |
| 18.09.2024 | 21,68 | 21,89 | 21,29 | 21,69 | 0,05% | - |
| 17.09.2024 | 21,36 | 21,81 | 21,23 | 21,68 | 1,69% | - |
| 16.09.2024 | 21,31 | 21,36 | 21,08 | 21,32 | 0,05% | - |
| 13.09.2024 | 21,16 | 21,33 | 21,06 | 21,31 | 0,71% | - |
| 12.09.2024 | 21,62 | 21,75 | 20,87 | 21,16 | -2,26% | - |
| 11.09.2024 | 21,92 | 22,04 | 21,24 | 21,65 | -1,05% | - |
| 10.09.2024 | 21,53 | 22,04 | 21,42 | 21,88 | 1,39% | - |
| 09.09.2024 | 21,21 | 21,58 | 21,16 | 21,58 | 2,62% | - |
| 06.09.2024 | 21,37 | 21,52 | 21,01 | 21,03 | -1,59% | - |
| 05.09.2024 | 21,22 | 21,56 | 21,17 | 21,37 | 0,61% | - |
| 04.09.2024 | 21,67 | 21,73 | 21,02 | 21,24 | -2,61% | - |
| 03.09.2024 | 22,01 | 22,14 | 21,75 | 21,81 | -0,91% | - |
| 02.09.2024 | 22,41 | 22,44 | 21,88 | 22,01 | -1,96% | - |
| 30.08.2024 | 22,21 | 22,52 | 22,16 | 22,45 | 1,17% | - |
| 29.08.2024 | 22,24 | 22,34 | 22,16 | 22,19 | -0,14% | - |
| 28.08.2024 | 21,99 | 22,37 | 21,99 | 22,22 | 1,05% | - |
| 27.08.2024 | 22,23 | 22,38 | 21,87 | 21,99 | -1,08% | - |
| 26.08.2024 | 22,17 | 22,38 | 22,11 | 22,23 | 0,05% | - |
| 23.08.2024 | 21,75 | 22,28 | 21,75 | 22,22 | 2,16% | - |
| 22.08.2024 | 21,77 | 22,02 | 21,70 | 21,75 | -0,09% | - |
| 21.08.2024 | 21,85 | 21,87 | 21,64 | 21,77 | -0,09% | - |
| 20.08.2024 | 21,91 | 22,22 | 21,71 | 21,79 | -0,37% | - |
| 19.08.2024 | 21,77 | 21,91 | 21,73 | 21,87 | 0,46% | - |
| 16.08.2024 | 21,75 | 21,91 | 21,66 | 21,77 | 0,18% | - |
| 15.08.2024 | 21,39 | 21,75 | 21,39 | 21,73 | 1,59% | - |
| 14.08.2024 | 21,35 | 21,48 | 21,22 | 21,39 | 0,19% | - |
| 13.08.2024 | 21,31 | 21,53 | 21,19 | 21,35 | 0,47% | - |
| 12.08.2024 | 21,37 | 21,57 | 21,23 | 21,25 | -0,33% | - |
| 09.08.2024 | 21,41 | 21,58 | 21,28 | 21,32 | -0,65% | - |
| 08.08.2024 | 21,27 | 21,49 | 21,16 | 21,46 | 1,42% | - |
| 07.08.2024 | 21,25 | 21,68 | 21,16 | 21,16 | -0,28% | - |
| 06.08.2024 | 21,22 | 21,59 | 21,19 | 21,22 | -0,38% | - |
| 05.08.2024 | 22,73 | 22,73 | 20,88 | 21,30 | -6,08% | - |