21,720€
0,05%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 18,97 | 20,32 | 18,19 | 20,20 | 6,29% | 955,00 |
| 08.04.2025 | 18,85 | 19,79 | 18,63 | 19,01 | 0,77% | - |
| 07.04.2025 | 18,85 | 19,69 | 17,73 | 18,86 | -1,57% | - |
| 04.04.2025 | 20,50 | 20,52 | 18,81 | 19,16 | -6,54% | - |
| 03.04.2025 | 21,29 | 21,54 | 20,42 | 20,50 | -4,83% | - |
| 02.04.2025 | 21,57 | 21,73 | 21,17 | 21,54 | -0,19% | - |
| 01.04.2025 | 21,80 | 21,83 | 21,34 | 21,58 | -1,01% | - |
| 31.03.2025 | 22,52 | 22,53 | 21,62 | 21,80 | -3,54% | - |
| 28.03.2025 | 22,04 | 23,07 | 22,04 | 22,60 | -1,78% | - |
| 27.03.2025 | 22,97 | 23,11 | 22,71 | 23,01 | -0,04% | - |
| 26.03.2025 | 23,15 | 23,29 | 22,96 | 23,02 | -0,48% | - |
| 25.03.2025 | 22,59 | 23,15 | 22,51 | 23,13 | 2,39% | - |
| 24.03.2025 | 22,18 | 22,78 | 22,18 | 22,59 | 1,85% | - |
| 21.03.2025 | 22,29 | 22,33 | 21,84 | 22,18 | -0,58% | - |
| 20.03.2025 | 22,43 | 22,56 | 21,88 | 22,31 | -0,53% | - |
| 19.03.2025 | 22,19 | 22,49 | 21,89 | 22,43 | 1,13% | - |
| 18.03.2025 | 21,70 | 22,24 | 21,52 | 22,18 | 2,21% | - |
| 17.03.2025 | 21,93 | 22,10 | 21,47 | 21,70 | -1,14% | - |
| 14.03.2025 | 22,06 | 22,18 | 21,89 | 21,95 | -0,18% | - |
| 13.03.2025 | 22,26 | 22,31 | 21,94 | 21,99 | -1,39% | - |
| 12.03.2025 | 22,08 | 22,39 | 21,92 | 22,30 | 1,36% | - |
| 11.03.2025 | 22,10 | 22,46 | 21,72 | 22,00 | -0,32% | - |
| 10.03.2025 | 22,83 | 22,83 | 21,86 | 22,07 | -3,33% | - |
| 07.03.2025 | 21,94 | 22,84 | 21,92 | 22,83 | 3,77% | - |
| 06.03.2025 | 22,11 | 22,26 | 21,88 | 22,00 | -0,54% | - |
| 05.03.2025 | 21,73 | 22,40 | 21,71 | 22,12 | 1,89% | - |
| 04.03.2025 | 22,17 | 22,20 | 21,35 | 21,71 | -2,03% | - |
| 03.03.2025 | 22,25 | 22,54 | 21,99 | 22,16 | 0,00% | - |
| 28.02.2025 | 22,06 | 22,24 | 21,22 | 22,16 | 0,18% | - |
| 27.02.2025 | 22,50 | 24,33 | 22,11 | 22,12 | -1,69% | 760,00 |
| 26.02.2025 | 22,61 | 22,88 | 22,44 | 22,50 | -0,35% | - |
| 25.02.2025 | 22,45 | 22,66 | 22,35 | 22,58 | 0,71% | - |
| 24.02.2025 | 22,58 | 22,68 | 22,33 | 22,42 | 0,00% | - |
| 21.02.2025 | 22,78 | 22,85 | 22,36 | 22,42 | -1,58% | - |
| 20.02.2025 | 22,78 | 23,00 | 22,60 | 22,78 | 0,00% | - |
| 19.02.2025 | 23,10 | 23,16 | 22,65 | 22,78 | -1,39% | - |
| 18.02.2025 | 23,05 | 23,23 | 22,94 | 23,10 | 0,22% | - |
| 17.02.2025 | 22,96 | 23,11 | 22,89 | 23,05 | 0,22% | - |
| 14.02.2025 | 23,07 | 23,38 | 22,99 | 23,00 | -0,48% | - |
| 13.02.2025 | 23,33 | 23,90 | 23,04 | 23,11 | -0,90% | - |
| 12.02.2025 | 23,12 | 23,35 | 22,91 | 23,32 | 0,87% | - |
| 11.02.2025 | 23,26 | 23,36 | 22,99 | 23,12 | -0,60% | - |
| 10.02.2025 | 23,24 | 23,37 | 23,10 | 23,26 | 0,39% | - |
| 07.02.2025 | 23,71 | 23,93 | 23,15 | 23,17 | -2,28% | 85,00 |
| 06.02.2025 | 23,35 | 23,77 | 23,24 | 23,71 | 1,54% | - |
| 05.02.2025 | 23,62 | 23,73 | 23,16 | 23,35 | -1,14% | - |
| 04.02.2025 | 23,83 | 24,06 | 23,45 | 23,62 | -0,88% | - |
| 03.02.2025 | 24,15 | 24,30 | 23,67 | 23,83 | -3,72% | - |
| 31.01.2025 | 25,63 | 25,71 | 24,71 | 24,75 | -3,43% | - |
| 30.01.2025 | 25,53 | 25,90 | 25,47 | 25,63 | 0,55% | - |
| 29.01.2025 | 25,71 | 25,88 | 25,42 | 25,49 | -0,59% | - |
| 28.01.2025 | 25,40 | 25,81 | 25,21 | 25,64 | 0,67% | - |
| 27.01.2025 | 25,22 | 25,47 | 24,93 | 25,47 | 0,35% | - |
| 24.01.2025 | 25,36 | 25,72 | 25,34 | 25,38 | 0,12% | - |
| 23.01.2025 | 25,30 | 25,58 | 25,06 | 25,35 | 0,12% | - |
| 22.01.2025 | 25,18 | 25,59 | 25,08 | 25,32 | 0,52% | - |
| 21.01.2025 | 25,03 | 25,20 | 24,75 | 25,19 | 0,56% | - |
| 20.01.2025 | 24,63 | 25,08 | 24,55 | 25,05 | 1,66% | - |
| 17.01.2025 | 24,07 | 24,66 | 24,05 | 24,64 | 2,37% | - |
| 16.01.2025 | 23,97 | 24,24 | 23,86 | 24,07 | 0,42% | - |
| 15.01.2025 | 23,37 | 24,01 | 23,25 | 23,97 | 2,57% | - |