19,540€
-1,59%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,43 | 19,68 | 19,42 | 19,49 | -1,84% | - |
| 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% | - |
| 10.03.2026 | 20,47 | 21,10 | 20,39 | 20,57 | 0,24% | - |
| 09.03.2026 | 20,73 | 21,01 | 20,04 | 20,52 | -3,71% | 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% | - |