32,155€
-0,99%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 32,63 | 32,63 | 32,63 | 32,63 | 0,46% | - |
| 16.12.2021 | 31,85 | 32,48 | 31,85 | 32,48 | 0,08% | - |
| 15.12.2021 | 32,43 | 32,45 | 32,43 | 32,45 | -1,14% | - |
| 14.12.2021 | 32,83 | 32,83 | 32,83 | 32,83 | 0,00% | - |
| 13.12.2021 | 33,11 | 33,11 | 32,83 | 32,83 | -2,61% | - |
| 10.12.2021 | 33,71 | 33,71 | 33,71 | 33,71 | -1,10% | - |
| 09.12.2021 | 34,21 | 34,31 | 34,08 | 34,08 | 1,28% | - |
| 08.12.2021 | 34,00 | 34,00 | 33,63 | 33,65 | 0,66% | - |
| 07.12.2021 | 33,43 | 33,43 | 33,43 | 33,43 | -1,84% | - |
| 06.12.2021 | 34,06 | 34,06 | 34,06 | 34,06 | 0,00% | - |
| 03.12.2021 | 34,06 | 34,06 | 34,06 | 34,06 | -0,07% | - |
| 02.12.2021 | 34,08 | 34,08 | 34,08 | 34,08 | 0,00% | - |
| 01.12.2021 | 34,08 | 34,08 | 34,08 | 34,08 | -0,15% | - |
| 30.11.2021 | 34,31 | 34,31 | 34,13 | 34,13 | -0,51% | - |
| 29.11.2021 | 34,56 | 34,56 | 33,70 | 34,31 | -0,72% | - |
| 26.11.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | - |
| 25.11.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | - |
| 24.11.2021 | 35,76 | 35,76 | 34,56 | 34,56 | -3,36% | - |
| 23.11.2021 | 35,85 | 35,85 | 35,76 | 35,76 | 0,00% | - |
| 22.11.2021 | 35,76 | 35,76 | 35,76 | 35,76 | 0,28% | - |
| 19.11.2021 | 35,66 | 35,66 | 35,66 | 35,66 | 0,00% | - |
| 18.11.2021 | 35,35 | 35,66 | 35,35 | 35,66 | 2,83% | - |
| 17.11.2021 | 34,06 | 34,78 | 34,06 | 34,68 | 1,82% | - |
| 16.11.2021 | 34,01 | 34,11 | 34,01 | 34,06 | 0,89% | - |
| 15.11.2021 | 33,61 | 33,76 | 33,61 | 33,76 | -0,59% | - |
| 11.11.2021 | 33,96 | 33,96 | 33,96 | 33,96 | 0,00% | - |
| 10.11.2021 | 33,96 | 33,96 | 33,96 | 33,96 | 0,00% | - |
| 09.11.2021 | 33,96 | 33,96 | 33,96 | 33,96 | 0,00% | - |
| 08.11.2021 | 0,00 | 33,96 | 0,00 | 33,96 | 2,88% | - |
| 05.11.2021 | 33,06 | 33,06 | 33,01 | 33,01 | 2,34% | - |
| 04.11.2021 | 32,25 | 32,25 | 32,25 | 32,25 | 2,69% | - |
| 03.11.2021 | 31,46 | 31,46 | 31,41 | 31,41 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 34,65 | 34,65 | 34,65 | 34,65 | 0,00% | - |
| 28.10.2021 | 36,31 | 36,43 | 34,63 | 34,65 | -6,62% | - |
| 27.10.2021 | 37,01 | 37,11 | 36,98 | 37,11 | 0,75% | - |
| 26.10.2021 | 36,88 | 36,88 | 36,83 | 36,83 | -0,34% | - |
| 25.10.2021 | 36,91 | 36,96 | 36,91 | 36,96 | 0,69% | - |
| 22.10.2021 | 36,85 | 36,90 | 36,70 | 36,70 | 4,86% | - |
| 21.10.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.10.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.10.2021 | 34,95 | 35,00 | 34,95 | 35,00 | inf% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.10.2021 | 32,46 | 32,46 | 32,46 | 32,46 | -2,61% | - |
| 11.10.2021 | 33,33 | 33,33 | 33,33 | 33,33 | 0,00% | - |
| 08.10.2021 | 33,31 | 33,33 | 33,28 | 33,33 | 0,68% | - |
| 06.10.2021 | 33,35 | 33,35 | 33,10 | 33,10 | -0,75% | - |
| 05.10.2021 | 33,35 | 33,40 | 33,35 | 33,35 | -8,57% | - |
| 10.09.2021 | 36,48 | 36,48 | 36,48 | 36,48 | 0,27% | - |
| 08.09.2021 | 36,38 | 36,38 | 36,38 | 36,38 | 0,00% | - |
| 07.09.2021 | 36,38 | 36,38 | 36,38 | 36,38 | 0,00% | - |
| 06.09.2021 | 36,38 | 36,40 | 36,38 | 36,38 | 1,46% | - |
| 03.09.2021 | 35,85 | 35,85 | 35,85 | 35,85 | 0,00% | - |
| 01.09.2021 | 35,88 | 35,88 | 35,85 | 35,85 | -1,12% | - |
| 31.08.2021 | 36,26 | 36,26 | 36,26 | 36,26 | -1,23% | - |
| 26.08.2021 | 36,71 | 36,71 | 36,71 | 36,71 | 0,00% | - |
| 24.08.2021 | 36,71 | 36,71 | 36,71 | 36,71 | 0,00% | - |
| 20.08.2021 | 36,71 | 36,71 | 36,71 | 36,71 | -0,26% | - |
| 19.08.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.08.2021 | 35,78 | 36,80 | 35,78 | 36,80 | 5,75% | - |
| 16.08.2021 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.08.2021 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 12.08.2021 | 34,80 | 34,80 | 34,73 | 34,80 | 0,00% | - |
| 11.08.2021 | 34,80 | 34,80 | 34,80 | 34,80 | 0,13% | - |
| 10.08.2021 | 34,76 | 34,76 | 34,76 | 34,76 | 0,00% | - |
| 09.08.2021 | 34,33 | 34,86 | 34,33 | 34,76 | 1,24% | - |
| 06.08.2021 | 34,33 | 34,33 | 34,33 | 34,33 | 0,00% | - |
| 05.08.2021 | 34,33 | 34,33 | 34,33 | 34,33 | 0,00% | - |
| 04.08.2021 | 34,33 | 34,33 | 34,33 | 34,33 | 0,00% | - |
| 02.08.2021 | 34,33 | 34,33 | 34,33 | 34,33 | 0,00% | - |
| 30.07.2021 | 34,11 | 34,41 | 33,86 | 34,33 | 0,66% | - |
| 29.07.2021 | 34,11 | 34,11 | 34,11 | 34,11 | 0,00% | - |
| 28.07.2021 | 34,11 | 34,11 | 34,11 | 34,11 | 0,00% | - |
| 23.07.2021 | 34,11 | 34,11 | 34,11 | 34,11 | 0,00% | - |
| 19.07.2021 | 34,11 | 34,11 | 34,11 | 34,11 | -2,07% | - |
| 16.07.2021 | 35,18 | 35,20 | 34,63 | 34,83 | -1,62% | - |
| 15.07.2021 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 14.07.2021 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 13.07.2021 | 35,26 | 35,58 | 35,26 | 35,40 | 0,41% | - |
| 12.07.2021 | 35,26 | 35,26 | 35,26 | 35,26 | 0,43% | - |
| 07.07.2021 | 35,11 | 35,11 | 35,11 | 35,11 | 0,00% | - |
| 06.07.2021 | 35,26 | 35,26 | 35,11 | 35,11 | 0,52% | - |
| 05.07.2021 | 34,83 | 34,93 | 34,83 | 34,93 | 0,27% | - |
| 02.07.2021 | 34,71 | 34,86 | 34,68 | 34,83 | 0,80% | - |
| 01.07.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 0,88% | - |
| 29.06.2021 | 34,26 | 34,26 | 34,26 | 34,26 | 0,00% | - |
| 28.06.2021 | 34,26 | 34,26 | 34,26 | 34,26 | 0,00% | - |
| 24.06.2021 | 0,00 | 34,26 | 0,00 | 34,26 | inf% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 33,55 | 33,55 | 33,53 | 33,53 | -0,45% | - |
| 18.06.2021 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 16.06.2021 | 33,68 | 33,68 | 33,68 | 33,68 | -0,15% | - |
| 15.06.2021 | 33,73 | 33,73 | 33,73 | 33,73 | 0,00% | - |
| 14.06.2021 | 33,73 | 33,73 | 33,73 | 33,73 | 0,00% | - |
| 11.06.2021 | 33,73 | 33,73 | 33,73 | 33,73 | 0,00% | - |
| 10.06.2021 | 33,73 | 33,73 | 33,73 | 33,73 | 0,06% | - |
| 09.06.2021 | 33,23 | 33,71 | 33,23 | 33,71 | 1,43% | - |