20,140€
-5,49%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,73 | 21,01 | 20,23 | 20,41 | -4,22% | 2,00 |
| 06.03.2026 | 21,91 | 22,06 | 21,20 | 21,31 | -2,16% | - |
| 05.03.2026 | 21,84 | 22,33 | 21,65 | 21,78 | -0,14% | - |
| 04.03.2026 | 21,88 | 21,88 | 21,57 | 21,81 | 0,65% | - |
| 03.03.2026 | 22,25 | 22,25 | 21,58 | 21,67 | -2,83% | - |
| 02.03.2026 | 22,42 | 22,57 | 21,92 | 22,30 | -1,37% | 2,00 |
| 27.02.2026 | 22,69 | 23,02 | 22,61 | 22,61 | -0,13% | - |
| 26.02.2026 | 24,33 | 24,33 | 22,33 | 22,64 | -6,10% | - |
| 25.02.2026 | 24,05 | 24,11 | 23,72 | 24,11 | 0,33% | - |
| 24.02.2026 | 24,25 | 24,34 | 23,89 | 24,03 | -0,91% | - |
| 23.02.2026 | 24,23 | 24,37 | 23,88 | 24,25 | 0,25% | - |
| 20.02.2026 | 24,36 | 24,63 | 23,88 | 24,19 | -0,41% | - |
| 19.02.2026 | 25,01 | 25,09 | 24,24 | 24,29 | -3,07% | - |
| 18.02.2026 | 25,18 | 25,20 | 24,84 | 25,06 | 0,04% | - |
| 17.02.2026 | 25,22 | 25,29 | 24,92 | 25,05 | -0,67% | 2,00 |
| 16.02.2026 | 25,38 | 25,48 | 25,08 | 25,22 | -0,36% | - |
| 13.02.2026 | 25,77 | 25,87 | 25,31 | 25,31 | -2,09% | - |
| 12.02.2026 | 26,15 | 26,20 | 25,68 | 25,85 | 0,86% | - |
| 11.02.2026 | 25,66 | 25,68 | 25,49 | 25,63 | -0,27% | - |
| 10.02.2026 | 25,30 | 25,73 | 25,28 | 25,70 | 1,50% | - |
| 09.02.2026 | 25,25 | 25,46 | 25,11 | 25,32 | 0,56% | - |
| 06.02.2026 | 24,80 | 25,20 | 24,71 | 25,18 | 1,17% | - |
| 05.02.2026 | 25,12 | 25,19 | 24,61 | 24,89 | -0,96% | - |
| 04.02.2026 | 25,15 | 25,34 | 24,99 | 25,13 | -0,04% | - |
| 03.02.2026 | 24,89 | 25,38 | 24,84 | 25,14 | 1,25% | - |
| 02.02.2026 | 24,33 | 24,91 | 24,04 | 24,83 | 0,85% | - |
| 30.01.2026 | 24,84 | 24,86 | 24,52 | 24,62 | -0,69% | - |
| 29.01.2026 | 25,10 | 25,22 | 24,58 | 24,79 | -1,16% | - |
| 28.01.2026 | 25,60 | 25,87 | 25,03 | 25,08 | -2,26% | - |
| 27.01.2026 | 25,62 | 25,70 | 25,62 | 25,66 | 0,16% | - |
| 26.01.2026 | 25,45 | 25,67 | 25,37 | 25,62 | -0,39% | - |
| 23.01.2026 | 25,79 | 25,81 | 25,72 | 25,72 | -0,27% | - |
| 22.01.2026 | 25,57 | 26,01 | 25,47 | 25,79 | 0,43% | - |
| 21.01.2026 | 25,06 | 25,74 | 25,01 | 25,68 | 2,64% | - |
| 20.01.2026 | 24,77 | 25,43 | 24,64 | 25,02 | 1,05% | - |
| 19.01.2026 | 24,91 | 24,91 | 24,32 | 24,76 | -0,52% | - |
| 16.01.2026 | 24,98 | 25,36 | 24,88 | 24,89 | -0,36% | - |
| 15.01.2026 | 24,79 | 25,08 | 24,63 | 24,98 | 1,01% | - |
| 14.01.2026 | 24,54 | 24,98 | 24,52 | 24,73 | 1,06% | - |
| 13.01.2026 | 24,90 | 24,92 | 24,30 | 24,47 | -1,41% | - |
| 12.01.2026 | 24,98 | 25,04 | 24,82 | 24,82 | -0,68% | - |
| 09.01.2026 | 24,83 | 25,07 | 24,79 | 24,99 | 0,68% | - |
| 08.01.2026 | 24,78 | 24,99 | 24,38 | 24,82 | -0,04% | - |
| 07.01.2026 | 24,84 | 25,15 | 24,62 | 24,83 | -0,12% | - |
| 06.01.2026 | 24,21 | 25,05 | 24,20 | 24,86 | 2,77% | - |
| 05.01.2026 | 23,53 | 24,28 | 23,53 | 24,19 | 3,07% | - |
| 02.01.2026 | 23,37 | 23,52 | 23,10 | 23,47 | 0,47% | - |
| 30.12.2025 | 23,38 | 23,39 | 23,34 | 23,36 | -0,13% | - |
| 29.12.2025 | 23,19 | 23,53 | 23,17 | 23,39 | 0,99% | - |
| 23.12.2025 | 23,29 | 23,31 | 23,11 | 23,16 | -0,47% | - |
| 22.12.2025 | 23,29 | 23,36 | 23,10 | 23,27 | -0,26% | - |
| 19.12.2025 | 23,20 | 23,75 | 23,17 | 23,33 | 0,21% | - |
| 18.12.2025 | 22,97 | 23,30 | 22,97 | 23,28 | 1,13% | - |
| 17.12.2025 | 23,22 | 23,34 | 22,90 | 23,02 | -0,82% | - |
| 16.12.2025 | 23,41 | 23,51 | 23,14 | 23,21 | -0,73% | - |
| 15.12.2025 | 23,56 | 23,67 | 23,27 | 23,38 | -0,64% | - |
| 12.12.2025 | 23,61 | 23,74 | 23,44 | 23,53 | 1,77% | - |
| 11.12.2025 | 23,24 | 23,34 | 23,03 | 23,12 | -0,43% | - |
| 10.12.2025 | 23,41 | 23,48 | 23,03 | 23,22 | -0,90% | - |
| 09.12.2025 | 23,99 | 24,18 | 23,40 | 23,43 | -2,38% | 1,00 |
| 08.12.2025 | 23,95 | 24,01 | 23,81 | 24,00 | 0,13% | - |
| 05.12.2025 | 23,69 | 24,20 | 23,54 | 23,97 | 1,40% | - |
| 04.12.2025 | 23,47 | 23,88 | 23,47 | 23,64 | 0,94% | - |
| 03.12.2025 | 23,67 | 23,72 | 23,13 | 23,42 | -1,14% | - |
| 02.12.2025 | 23,54 | 23,78 | 23,41 | 23,69 | 0,42% | - |
| 01.12.2025 | 23,99 | 23,99 | 23,28 | 23,59 | -1,67% | 2,00 |
| 28.11.2025 | 24,29 | 24,41 | 23,97 | 23,99 | -1,24% | - |
| 27.11.2025 | 24,13 | 24,38 | 24,08 | 24,29 | 0,62% | - |
| 26.11.2025 | 24,01 | 24,30 | 23,93 | 24,14 | 0,88% | - |
| 25.11.2025 | 23,58 | 24,01 | 23,37 | 23,93 | 1,53% | - |
| 24.11.2025 | 23,22 | 23,61 | 23,16 | 23,57 | 2,57% | - |
| 21.11.2025 | 22,62 | 23,00 | 22,59 | 22,98 | 1,64% | - |
| 20.11.2025 | 22,78 | 23,06 | 22,59 | 22,61 | -0,40% | - |
| 19.11.2025 | 22,27 | 22,73 | 22,22 | 22,70 | 1,61% | - |
| 18.11.2025 | 22,52 | 22,52 | 22,09 | 22,34 | -1,19% | 4,00 |
| 17.11.2025 | 22,84 | 23,04 | 22,44 | 22,61 | 0,09% | - |
| 14.11.2025 | 22,94 | 22,96 | 22,59 | 22,59 | -1,74% | - |
| 13.11.2025 | 23,58 | 23,62 | 22,99 | 22,99 | -2,29% | - |
| 12.11.2025 | 23,82 | 23,94 | 23,48 | 23,53 | -1,01% | - |
| 11.11.2025 | 23,60 | 23,79 | 23,35 | 23,77 | 0,72% | - |
| 10.11.2025 | 23,29 | 23,63 | 23,29 | 23,60 | 1,37% | - |
| 07.11.2025 | 23,13 | 23,32 | 22,87 | 23,28 | 0,34% | - |
| 06.11.2025 | 23,59 | 23,59 | 23,09 | 23,20 | -1,78% | - |
| 05.11.2025 | 24,08 | 24,18 | 23,56 | 23,62 | -2,03% | - |
| 04.11.2025 | 24,66 | 24,66 | 23,95 | 24,11 | -2,27% | 1,00 |
| 03.11.2025 | 25,12 | 25,24 | 24,51 | 24,67 | -1,71% | 3,00 |
| 31.10.2025 | 24,84 | 25,87 | 24,82 | 25,10 | 0,92% | 3,00 |
| 30.10.2025 | 23,12 | 25,28 | 22,62 | 24,87 | 7,66% | - |
| 29.10.2025 | 23,04 | 23,22 | 22,86 | 23,10 | 0,04% | - |
| 28.10.2025 | 23,57 | 23,60 | 23,09 | 23,09 | -1,99% | - |
| 27.10.2025 | 23,73 | 24,03 | 23,53 | 23,56 | -0,80% | - |
| 24.10.2025 | 23,47 | 24,02 | 23,43 | 23,75 | 1,02% | - |
| 23.10.2025 | 23,41 | 23,69 | 23,36 | 23,51 | 1,16% | - |
| 22.10.2025 | 23,35 | 23,44 | 22,95 | 23,24 | -0,56% | - |
| 21.10.2025 | 23,63 | 23,64 | 23,26 | 23,37 | -1,10% | - |
| 20.10.2025 | 23,47 | 23,65 | 23,33 | 23,63 | 1,11% | - |
| 17.10.2025 | 23,51 | 23,51 | 23,07 | 23,37 | -0,51% | 3,00 |
| 16.10.2025 | 23,53 | 23,75 | 23,40 | 23,49 | 0,04% | - |
| 15.10.2025 | 23,83 | 23,96 | 23,43 | 23,48 | -1,59% | - |
| 14.10.2025 | 23,32 | 23,87 | 23,08 | 23,86 | 2,23% | 3,00 |