19,540€
0,98%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,58 | 20,12 | 19,57 | 19,60 | 1,27% | - |
| 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% | - |
| 03.06.2026 | 18,54 | 18,70 | 18,34 | 18,41 | -0,67% | - |
| 02.06.2026 | 18,56 | 18,68 | 18,44 | 18,53 | 0,41% | - |
| 01.06.2026 | 18,77 | 18,87 | 18,38 | 18,46 | -1,78% | - |
| 29.05.2026 | 18,94 | 19,08 | 18,78 | 18,79 | -0,48% | - |
| 28.05.2026 | 18,87 | 19,19 | 18,84 | 18,88 | -1,69% | - |
| 27.05.2026 | 19,08 | 19,46 | 19,05 | 19,21 | 0,79% | 200,00 |
| 26.05.2026 | 19,23 | 19,36 | 19,02 | 19,06 | -0,73% | - |
| 25.05.2026 | 19,26 | 19,35 | 19,04 | 19,20 | 2,18% | - |
| 22.05.2026 | 19,07 | 19,10 | 18,78 | 18,79 | -1,29% | - |
| 21.05.2026 | 18,98 | 19,16 | 18,83 | 19,03 | 0,45% | - |
| 20.05.2026 | 18,92 | 19,11 | 18,39 | 18,95 | -0,53% | 500,00 |
| 19.05.2026 | 18,72 | 19,23 | 18,61 | 19,05 | 1,41% | - |
| 18.05.2026 | 18,50 | 18,86 | 18,26 | 18,78 | 1,02% | - |
| 15.05.2026 | 18,35 | 18,65 | 18,22 | 18,59 | 0,90% | - |
| 14.05.2026 | 18,69 | 18,82 | 18,39 | 18,43 | -1,31% | - |
| 13.05.2026 | 18,56 | 18,69 | 18,17 | 18,67 | 0,67% | - |
| 12.05.2026 | 18,85 | 18,88 | 18,45 | 18,55 | -1,98% | - |
| 11.05.2026 | 19,32 | 19,34 | 18,86 | 18,92 | -1,92% | - |
| 08.05.2026 | 19,43 | 19,68 | 19,17 | 19,29 | -2,85% | - |
| 07.05.2026 | 20,18 | 20,67 | 19,77 | 19,86 | -1,51% | - |
| 06.05.2026 | 19,94 | 20,56 | 19,24 | 20,16 | 2,41% | - |
| 05.05.2026 | 19,62 | 19,89 | 19,62 | 19,69 | 0,20% | - |
| 04.05.2026 | 19,91 | 20,06 | 19,53 | 19,65 | -1,33% | - |
| 30.04.2026 | 19,84 | 20,01 | 19,73 | 19,91 | -0,08% | - |
| 29.04.2026 | 20,63 | 20,75 | 19,89 | 19,93 | -2,85% | - |
| 28.04.2026 | 20,90 | 20,92 | 20,46 | 20,51 | -1,91% | - |
| 27.04.2026 | 20,83 | 21,08 | 20,73 | 20,91 | 0,24% | - |
| 24.04.2026 | 20,85 | 21,06 | 20,71 | 20,86 | 0,34% | - |
| 23.04.2026 | 21,05 | 21,14 | 20,58 | 20,79 | -1,24% | - |
| 22.04.2026 | 21,23 | 21,54 | 20,94 | 21,05 | -1,08% | - |
| 21.04.2026 | 21,47 | 21,67 | 21,21 | 21,28 | -0,47% | - |
| 20.04.2026 | 21,67 | 21,67 | 21,29 | 21,38 | -1,61% | - |
| 17.04.2026 | 20,89 | 21,77 | 20,87 | 21,73 | 4,27% | - |
| 16.04.2026 | 20,59 | 20,98 | 20,59 | 20,84 | 1,46% | - |
| 15.04.2026 | 21,08 | 21,22 | 20,50 | 20,54 | -2,61% | - |
| 14.04.2026 | 21,04 | 21,26 | 20,91 | 21,09 | 0,48% | - |
| 13.04.2026 | 20,71 | 21,05 | 20,56 | 20,99 | 0,96% | - |
| 10.04.2026 | 21,07 | 21,30 | 20,77 | 20,79 | -1,19% | - |
| 09.04.2026 | 21,40 | 21,40 | 20,98 | 21,04 | -1,64% | - |
| 08.04.2026 | 20,63 | 21,75 | 20,63 | 21,39 | 4,49% | - |
| 07.04.2026 | 20,27 | 20,85 | 20,19 | 20,47 | 0,99% | - |
| 02.04.2026 | 20,43 | 20,43 | 19,96 | 20,27 | -0,78% | - |
| 01.04.2026 | 20,11 | 20,71 | 20,11 | 20,43 | 2,07% | - |
| 31.03.2026 | 19,98 | 20,18 | 19,72 | 20,02 | 0,10% | - |
| 30.03.2026 | 19,89 | 20,19 | 19,86 | 20,00 | 0,60% | - |
| 27.03.2026 | 19,84 | 20,10 | 19,75 | 19,88 | 0,10% | - |
| 26.03.2026 | 19,47 | 20,10 | 19,38 | 19,86 | 1,59% | - |
| 25.03.2026 | 19,72 | 19,79 | 19,42 | 19,55 | -0,76% | - |
| 24.03.2026 | 19,48 | 19,74 | 19,26 | 19,70 | 0,61% | - |
| 23.03.2026 | 18,60 | 19,72 | 18,37 | 19,58 | 4,90% | - |
| 20.03.2026 | 19,05 | 19,12 | 18,55 | 18,66 | -2,05% | - |
| 19.03.2026 | 19,60 | 19,73 | 18,81 | 19,05 | -2,91% | - |
| 18.03.2026 | 20,07 | 20,52 | 19,54 | 19,62 | -2,29% | - |
| 17.03.2026 | 20,09 | 20,26 | 19,91 | 20,08 | -0,40% | - |
| 16.03.2026 | 20,12 | 20,26 | 19,83 | 20,16 | 0,50% | 1,00 |
| 13.03.2026 | 20,45 | 20,51 | 20,04 | 20,06 | -1,81% | - |
| 12.03.2026 | 20,39 | 20,78 | 20,29 | 20,43 | -0,44% | 4,00 |
| 11.03.2026 | 20,55 | 20,76 | 20,32 | 20,52 | -0,24% | - |