17,825€
0,11%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,87 | 17,87 | 17,81 | 17,84 | 0,17% | - |
| 20.10.2026 | 17,49 | 17,84 | 17,43 | 17,81 | 1,74% | - |
| 19.10.2026 | 17,55 | 17,70 | 17,40 | 17,50 | -0,28% | - |
| 16.10.2026 | 17,72 | 17,83 | 17,46 | 17,55 | -0,74% | - |
| 15.10.2026 | 17,23 | 17,68 | 16,81 | 17,68 | 2,64% | 1.101,00 |
| 14.10.2026 | 17,18 | 17,61 | 17,13 | 17,23 | 0,38% | - |
| 13.10.2026 | 17,09 | 17,39 | 17,06 | 17,16 | 0,47% | - |
| 12.10.2026 | 17,31 | 17,31 | 17,02 | 17,08 | -0,52% | - |
| 09.10.2026 | 17,11 | 17,50 | 17,11 | 17,17 | 0,64% | - |
| 08.10.2026 | 17,25 | 17,25 | 16,91 | 17,06 | -1,04% | - |
| 07.10.2026 | 17,39 | 17,54 | 17,15 | 17,24 | -1,09% | - |
| 06.10.2026 | 17,68 | 17,79 | 17,42 | 17,43 | -1,55% | - |
| 05.10.2026 | 17,48 | 17,71 | 17,23 | 17,71 | 0,97% | - |
| 02.10.2026 | 17,20 | 17,62 | 17,20 | 17,54 | 1,77% | - |
| 01.10.2026 | 17,62 | 17,67 | 17,16 | 17,23 | -2,43% | - |
| 30.09.2026 | 18,14 | 18,14 | 17,65 | 17,66 | -1,59% | - |
| 29.09.2026 | 18,24 | 18,31 | 17,90 | 17,95 | -1,70% | - |
| 28.09.2026 | 17,96 | 18,34 | 17,93 | 18,26 | 1,19% | - |
| 25.09.2026 | 17,81 | 18,06 | 17,76 | 18,04 | 1,29% | - |
| 24.09.2026 | 17,87 | 17,94 | 17,69 | 17,81 | -0,45% | - |
| 23.09.2026 | 18,14 | 18,20 | 17,82 | 17,89 | -1,41% | - |
| 22.09.2026 | 18,13 | 18,29 | 18,03 | 18,15 | 0,03% | - |
| 21.09.2026 | 17,69 | 18,21 | 17,69 | 18,14 | 2,66% | - |
| 18.09.2026 | 17,89 | 17,93 | 17,51 | 17,67 | -1,78% | - |
| 17.09.2026 | 17,81 | 18,02 | 17,76 | 17,99 | 0,64% | - |
| 16.09.2026 | 17,76 | 17,92 | 17,68 | 17,88 | 0,65% | - |
| 15.09.2026 | 17,89 | 17,89 | 17,52 | 17,76 | -1,20% | - |
| 14.09.2026 | 18,11 | 18,17 | 17,94 | 17,98 | -0,85% | - |
| 11.09.2026 | 18,16 | 18,31 | 18,08 | 18,13 | -0,17% | - |
| 10.09.2026 | 18,16 | 18,38 | 17,96 | 18,16 | 0,03% | - |
| 09.09.2026 | 18,74 | 18,78 | 18,14 | 18,16 | -3,15% | - |
| 08.09.2026 | 19,15 | 19,16 | 18,75 | 18,75 | -2,09% | - |
| 07.09.2026 | 19,07 | 19,31 | 18,88 | 19,15 | 0,53% | - |
| 04.09.2026 | 18,86 | 19,10 | 18,84 | 19,05 | 0,98% | - |
| 03.09.2026 | 18,92 | 19,05 | 18,76 | 18,86 | -0,21% | - |
| 02.09.2026 | 18,87 | 19,10 | 18,87 | 18,90 | 0,11% | - |
| 01.09.2026 | 19,42 | 19,59 | 18,84 | 18,88 | -2,61% | - |
| 31.08.2026 | 19,14 | 19,52 | 19,14 | 19,39 | 0,78% | - |
| 28.08.2026 | 19,71 | 19,86 | 19,22 | 19,24 | -1,76% | - |
| 27.08.2026 | 19,66 | 19,70 | 19,41 | 19,58 | -0,10% | - |
| 26.08.2026 | 19,43 | 19,75 | 19,39 | 19,60 | 0,20% | - |
| 25.08.2026 | 19,52 | 19,65 | 19,44 | 19,56 | 0,18% | - |
| 24.08.2026 | 19,41 | 19,58 | 19,33 | 19,53 | 0,46% | - |
| 21.08.2026 | 19,34 | 19,50 | 19,25 | 19,44 | 0,65% | - |
| 20.08.2026 | 19,13 | 19,35 | 19,07 | 19,31 | 0,97% | 2,00 |
| 19.08.2026 | 18,85 | 19,17 | 18,84 | 19,13 | 1,16% | - |
| 18.08.2026 | 19,12 | 19,26 | 18,86 | 18,91 | -1,56% | - |
| 17.08.2026 | 19,58 | 19,63 | 19,20 | 19,21 | -1,92% | - |
| 14.08.2026 | 19,69 | 19,83 | 19,55 | 19,58 | -0,68% | - |
| 13.08.2026 | 19,73 | 19,89 | 19,65 | 19,72 | 0,00% | - |
| 12.08.2026 | 19,99 | 20,05 | 19,67 | 19,72 | -1,33% | - |
| 11.08.2026 | 20,13 | 20,13 | 19,83 | 19,98 | -0,40% | - |
| 10.08.2026 | 20,41 | 20,41 | 20,01 | 20,06 | -1,47% | - |
| 07.08.2026 | 20,31 | 20,48 | 20,06 | 20,36 | 0,15% | - |
| 06.08.2026 | 20,23 | 20,48 | 20,17 | 20,33 | 0,20% | - |
| 05.08.2026 | 19,91 | 20,35 | 19,91 | 20,29 | 1,99% | - |
| 04.08.2026 | 19,66 | 19,94 | 19,61 | 19,90 | 1,38% | - |
| 03.08.2026 | 19,30 | 19,82 | 19,30 | 19,63 | 1,60% | - |
| 31.07.2026 | 19,58 | 20,12 | 19,23 | 19,32 | -0,18% | - |
| 30.07.2026 | 19,02 | 20,20 | 18,99 | 19,35 | 1,39% | - |
| 29.07.2026 | 18,89 | 19,32 | 18,67 | 19,09 | 1,01% | - |
| 28.07.2026 | 18,60 | 18,93 | 18,57 | 18,90 | 1,61% | - |
| 27.07.2026 | 18,26 | 18,74 | 18,26 | 18,60 | 1,64% | - |
| 24.07.2026 | 17,90 | 18,33 | 17,84 | 18,30 | 2,15% | - |
| 23.07.2026 | 18,07 | 18,10 | 17,84 | 17,91 | -0,83% | - |
| 22.07.2026 | 18,01 | 18,19 | 17,86 | 18,06 | 0,36% | - |
| 21.07.2026 | 17,88 | 18,06 | 17,87 | 18,00 | 0,70% | 500,00 |
| 20.07.2026 | 18,14 | 18,23 | 17,87 | 17,87 | -1,41% | - |
| 17.07.2026 | 17,87 | 18,37 | 17,87 | 18,13 | 0,39% | - |
| 16.07.2026 | 18,14 | 18,22 | 18,02 | 18,06 | -0,30% | - |
| 15.07.2026 | 18,63 | 18,67 | 17,73 | 18,11 | -2,48% | - |
| 14.07.2026 | 18,75 | 18,85 | 18,44 | 18,57 | -1,30% | - |
| 13.07.2026 | 18,77 | 19,17 | 18,30 | 18,82 | 0,05% | - |
| 10.07.2026 | 18,96 | 18,96 | 18,60 | 18,81 | -0,77% | - |
| 09.07.2026 | 18,89 | 19,11 | 18,85 | 18,95 | 0,72% | - |
| 08.07.2026 | 19,55 | 19,59 | 18,71 | 18,82 | -4,10% | - |
| 07.07.2026 | 19,69 | 19,88 | 19,53 | 19,62 | -0,96% | - |
| 06.07.2026 | 20,18 | 20,19 | 19,72 | 19,81 | -1,78% | - |
| 03.07.2026 | 20,16 | 20,30 | 20,13 | 20,17 | 0,85% | - |
| 02.07.2026 | 20,14 | 20,27 | 19,85 | 20,00 | -0,70% | - |
| 01.07.2026 | 19,78 | 20,31 | 19,63 | 20,14 | 1,69% | - |
| 30.06.2026 | 19,79 | 20,06 | 19,49 | 19,81 | 0,74% | - |
| 29.06.2026 | 19,50 | 19,67 | 19,26 | 19,66 | 0,95% | - |
| 26.06.2026 | 19,13 | 19,55 | 18,75 | 19,48 | 2,99% | - |
| 25.06.2026 | 18,85 | 19,04 | 18,76 | 18,91 | 0,69% | - |
| 24.06.2026 | 18,89 | 18,92 | 18,64 | 18,78 | -0,42% | - |
| 23.06.2026 | 18,85 | 18,98 | 18,61 | 18,86 | -0,87% | - |
| 22.06.2026 | 19,11 | 19,24 | 18,80 | 19,03 | -0,65% | - |
| 19.06.2026 | 19,48 | 19,65 | 19,14 | 19,15 | -1,77% | - |
| 18.06.2026 | 19,08 | 19,52 | 19,08 | 19,50 | 1,72% | - |
| 17.06.2026 | 19,42 | 19,52 | 19,12 | 19,17 | -1,11% | - |
| 16.06.2026 | 19,30 | 19,38 | 19,24 | 19,38 | -0,31% | - |
| 15.06.2026 | 18,90 | 19,56 | 18,90 | 19,44 | 3,21% | - |
| 12.06.2026 | 18,61 | 19,03 | 18,51 | 18,84 | 1,81% | - |
| 11.06.2026 | 18,39 | 18,57 | 18,22 | 18,50 | 0,22% | - |
| 10.06.2026 | 18,31 | 18,53 | 18,31 | 18,46 | 0,03% | - |
| 09.06.2026 | 18,40 | 18,55 | 18,17 | 18,46 | 0,57% | - |
| 08.06.2026 | 18,33 | 18,53 | 18,25 | 18,35 | -0,33% | 200,00 |
| 05.06.2026 | 18,47 | 18,86 | 18,37 | 18,41 | -1,13% | - |
| 04.06.2026 | 18,39 | 18,64 | 18,36 | 18,62 | 1,17% | - |