Fluidra S.A.
[WKN: A0MZNB | ISIN: ES0137650018]
Aktienkurse
22,070€ 0,36%
Echtzeit-Aktienkurs Fluidra S.A.
Bid: Ask:

Aktienkurse zur Fluidra S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 22,06 22,18 21,94 22,08 0,41% -
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% -
14.01.2025 23,29 23,43 23,11 23,37 0,73% -
13.01.2025 23,66 23,66 22,92 23,20 -1,94% -
10.01.2025 24,27 24,56 23,56 23,66 -2,51% -
09.01.2025 23,53 24,36 23,42 24,27 3,14% -
08.01.2025 23,69 23,90 23,41 23,53 -0,68% -
07.01.2025 23,79 24,22 23,63 23,69 -0,42% -
06.01.2025 23,79 24,02 23,67 23,79 0,34% -
03.01.2025 23,75 23,90 23,54 23,71 -0,17% -
02.01.2025 23,56 23,88 23,55 23,75 0,81% -
30.12.2024 23,83 23,83 23,56 23,56 -0,88% -
27.12.2024 24,06 24,06 23,67 23,77 -1,08% -
23.12.2024 23,95 24,06 23,65 24,03 0,42% -
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% -