24,390€
0,08%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,37 | 24,54 | 24,31 | 24,40 | 0,12% | - |
| 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% | - |
| 15.05.2025 | 21,60 | 21,94 | 21,29 | 21,76 | 0,65% | - |
| 14.05.2025 | 21,81 | 21,86 | 21,40 | 21,62 | -0,87% | - |
| 13.05.2025 | 21,07 | 21,99 | 20,94 | 21,81 | 3,22% | - |
| 12.05.2025 | 20,38 | 21,46 | 20,28 | 21,13 | 3,73% | - |
| 09.05.2025 | 20,15 | 20,54 | 19,76 | 20,37 | 1,09% | - |
| 08.05.2025 | 20,19 | 20,49 | 19,55 | 20,15 | -0,20% | - |
| 07.05.2025 | 20,64 | 20,89 | 19,88 | 20,19 | -2,18% | - |
| 06.05.2025 | 20,93 | 20,99 | 20,62 | 20,64 | -1,57% | - |
| 05.05.2025 | 21,01 | 21,03 | 20,73 | 20,97 | -0,29% | - |
| 02.05.2025 | 20,41 | 21,04 | 20,36 | 21,03 | 3,04% | - |
| 30.04.2025 | 20,26 | 20,80 | 20,04 | 20,41 | 0,69% | - |
| 29.04.2025 | 20,29 | 20,48 | 20,11 | 20,27 | -0,10% | - |
| 28.04.2025 | 20,33 | 20,62 | 20,10 | 20,29 | -0,20% | - |
| 25.04.2025 | 20,31 | 20,56 | 20,08 | 20,33 | 0,20% | - |
| 24.04.2025 | 20,29 | 20,31 | 19,90 | 20,29 | 0,00% | - |
| 23.04.2025 | 20,03 | 20,71 | 20,03 | 20,29 | 1,32% | - |
| 22.04.2025 | 19,61 | 20,05 | 19,25 | 20,03 | 1,80% | - |
| 17.04.2025 | 19,55 | 19,98 | 19,55 | 19,67 | 0,64% | - |
| 16.04.2025 | 19,72 | 19,84 | 19,39 | 19,55 | -1,16% | - |
| 15.04.2025 | 19,26 | 19,86 | 19,20 | 19,78 | 2,73% | - |
| 14.04.2025 | 19,31 | 19,70 | 19,07 | 19,25 | -0,26% | - |
| 11.04.2025 | 20,10 | 20,30 | 18,83 | 19,30 | -3,79% | - |
| 10.04.2025 | 20,19 | 21,00 | 19,53 | 20,06 | -0,69% | - |