21,500€
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 01.10.2026 | 21,78 | 21,95 | 21,45 | 21,50 | -1,38% | 70,00 |
| 30.09.2026 | 21,78 | 22,05 | 21,75 | 21,80 | 0,00% | - |
| 29.09.2026 | 22,03 | 22,05 | 21,80 | 21,80 | -0,91% | - |
| 28.09.2026 | 21,68 | 22,05 | 21,68 | 22,00 | 1,38% | - |
| 25.09.2026 | 21,60 | 21,80 | 21,60 | 21,70 | 0,46% | - |
| 24.09.2026 | 21,70 | 21,85 | 21,60 | 21,60 | -0,46% | - |
| 23.09.2026 | 21,95 | 21,95 | 21,60 | 21,70 | -0,91% | - |
| 22.09.2026 | 21,75 | 21,95 | 21,73 | 21,90 | 0,92% | - |
| 21.09.2026 | 21,80 | 21,85 | 21,70 | 21,70 | -0,46% | - |
| 18.09.2026 | 21,53 | 21,85 | 21,53 | 21,80 | 1,40% | - |
| 17.09.2026 | 21,53 | 21,75 | 21,40 | 21,50 | 0,00% | - |
| 16.09.2026 | 21,73 | 21,75 | 21,40 | 21,50 | -0,92% | - |
| 15.09.2026 | 21,63 | 21,75 | 21,63 | 21,70 | 0,46% | - |
| 14.09.2026 | 21,90 | 22,00 | 21,60 | 21,60 | -1,37% | - |
| 11.09.2026 | 22,05 | 22,15 | 21,80 | 21,90 | -0,45% | - |
| 10.09.2026 | 22,05 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 09.09.2026 | 21,63 | 22,45 | 21,63 | 22,00 | 1,85% | 27,00 |
| 08.09.2026 | 21,63 | 21,80 | 21,45 | 21,60 | 0,00% | - |
| 07.09.2026 | 21,63 | 21,80 | 21,55 | 21,60 | 0,00% | - |
| 04.09.2026 | 21,63 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 03.09.2026 | 21,63 | 21,80 | 21,60 | 21,60 | 0,00% | 14,00 |
| 02.09.2026 | 21,73 | 21,75 | 21,55 | 21,60 | -0,46% | - |
| 01.09.2026 | 21,63 | 21,75 | 21,63 | 21,70 | -2,03% | - |
| 31.08.2026 | 21,73 | 22,15 | 21,65 | 22,15 | 1,84% | - |
| 28.08.2026 | 21,73 | 21,75 | 21,73 | 21,75 | 0,00% | - |
| 27.08.2026 | 21,63 | 21,75 | 21,63 | 21,75 | 0,69% | - |
| 26.08.2026 | 21,53 | 21,65 | 21,50 | 21,60 | 0,47% | - |
| 25.08.2026 | 21,55 | 21,65 | 21,43 | 21,50 | -0,23% | 56,00 |
| 24.08.2026 | 21,53 | 21,55 | 21,30 | 21,55 | 0,23% | - |
| 21.08.2026 | 21,43 | 21,65 | 21,43 | 21,50 | 0,47% | - |
| 20.08.2026 | 21,35 | 21,45 | 21,35 | 21,40 | 0,00% | - |
| 19.08.2026 | 21,38 | 21,55 | 21,38 | 21,40 | -1,95% | - |
| 05.05.2026 | 21,98 | 22,10 | 21,70 | 21,83 | -0,91% | - |
| 04.05.2026 | 22,05 | 22,35 | 21,95 | 22,03 | -0,45% | - |
| 30.04.2026 | 22,20 | 22,45 | 22,05 | 22,13 | -0,23% | - |
| 29.04.2026 | 22,18 | 22,30 | 22,05 | 22,18 | 0,00% | - |
| 28.04.2026 | 22,18 | 22,35 | 22,15 | 22,18 | 0,00% | - |
| 27.04.2026 | 22,35 | 22,35 | 22,18 | 22,18 | -0,56% | - |
| 24.04.2026 | 22,18 | 22,40 | 22,10 | 22,30 | 0,56% | - |
| 23.04.2026 | 22,30 | 22,40 | 22,18 | 22,18 | -0,78% | - |
| 22.04.2026 | 22,35 | 23,20 | 22,25 | 22,35 | 0,00% | - |
| 21.04.2026 | 22,35 | 22,55 | 22,25 | 22,35 | 0,00% | - |
| 20.04.2026 | 22,35 | 22,50 | 22,15 | 22,35 | 0,22% | - |
| 17.04.2026 | 22,30 | 22,50 | 22,15 | 22,30 | 0,00% | - |
| 16.04.2026 | 22,35 | 22,45 | 22,20 | 22,30 | -0,22% | - |
| 15.04.2026 | 22,05 | 22,45 | 22,05 | 22,35 | 1,48% | 80,00 |
| 14.04.2026 | 22,15 | 22,25 | 21,95 | 22,03 | -0,45% | - |
| 13.04.2026 | 22,45 | 22,45 | 22,05 | 22,13 | -1,23% | - |
| 10.04.2026 | 22,30 | 22,45 | 22,25 | 22,40 | 1,01% | - |
| 09.04.2026 | 22,50 | 22,85 | 22,18 | 22,18 | -1,44% | 28,00 |
| 08.04.2026 | 22,18 | 22,60 | 22,18 | 22,50 | 1,47% | 18,00 |
| 07.04.2026 | 22,15 | 22,25 | 21,80 | 22,18 | 0,23% | - |
| 02.04.2026 | 22,03 | 22,15 | 21,90 | 22,13 | 0,45% | - |
| 01.04.2026 | 22,10 | 22,15 | 21,90 | 22,03 | -0,23% | - |
| 31.03.2026 | 22,05 | 22,20 | 21,85 | 22,08 | 0,23% | - |
| 30.03.2026 | 22,70 | 22,75 | 21,95 | 22,03 | -3,19% | - |
| 27.03.2026 | 22,85 | 22,85 | 22,35 | 22,75 | -0,22% | - |
| 26.03.2026 | 20,80 | 23,05 | 20,80 | 22,80 | -0,87% | - |
| 25.03.2026 | 22,90 | 23,20 | 22,80 | 23,00 | 0,44% | - |
| 24.03.2026 | 22,40 | 23,50 | 22,40 | 22,90 | 2,23% | - |
| 23.03.2026 | 22,65 | 22,65 | 22,40 | 22,40 | -0,88% | - |
| 20.03.2026 | 22,45 | 22,65 | 22,30 | 22,60 | 0,89% | - |
| 19.03.2026 | 22,40 | 22,50 | 22,30 | 22,40 | -0,88% | - |
| 18.03.2026 | 22,85 | 22,85 | 22,60 | 22,60 | -0,88% | - |
| 17.03.2026 | 21,60 | 22,85 | 21,58 | 22,80 | 5,68% | - |
| 16.03.2026 | 22,55 | 22,55 | 21,58 | 21,58 | -4,11% | - |
| 13.03.2026 | 22,90 | 22,95 | 22,15 | 22,50 | -1,96% | - |
| 12.03.2026 | 23,45 | 23,45 | 22,65 | 22,95 | -2,13% | - |
| 11.03.2026 | 23,85 | 23,85 | 23,35 | 23,45 | -1,47% | - |
| 10.03.2026 | 24,50 | 24,55 | 23,25 | 23,80 | -3,05% | 750,00 |
| 09.03.2026 | 24,55 | 24,55 | 24,10 | 24,55 | 0,00% | 28,00 |
| 06.03.2026 | 24,10 | 24,55 | 24,00 | 24,55 | 2,29% | - |
| 05.03.2026 | 24,70 | 24,70 | 24,00 | 24,00 | -0,62% | - |
| 04.03.2026 | 24,05 | 24,15 | 23,95 | 24,15 | 0,62% | - |
| 03.03.2026 | 24,25 | 24,30 | 23,95 | 24,00 | -1,03% | - |
| 02.03.2026 | 24,55 | 24,55 | 24,20 | 24,25 | -1,22% | 360,00 |
| 27.02.2026 | 24,80 | 24,80 | 24,25 | 24,55 | -1,41% | - |
| 26.02.2026 | 22,50 | 24,95 | 22,50 | 24,90 | 0,00% | - |
| 25.02.2026 | 24,65 | 24,95 | 24,55 | 24,90 | 1,01% | - |
| 24.02.2026 | 22,20 | 24,70 | 22,20 | 24,65 | 0,20% | - |
| 23.02.2026 | 24,55 | 24,65 | 24,55 | 24,60 | 0,20% | - |
| 20.02.2026 | 22,30 | 24,75 | 22,30 | 24,55 | -0,81% | - |
| 19.02.2026 | 22,10 | 24,75 | 22,10 | 24,75 | 1,02% | - |
| 18.02.2026 | 22,50 | 24,65 | 22,50 | 24,50 | 0,20% | - |
| 17.02.2026 | 24,45 | 24,45 | 24,40 | 24,45 | 0,00% | - |
| 16.02.2026 | 27,00 | 27,00 | 24,40 | 24,45 | -0,61% | - |
| 13.02.2026 | 24,65 | 24,65 | 24,50 | 24,60 | 0,00% | - |
| 12.02.2026 | 22,50 | 24,85 | 22,50 | 24,60 | -1,20% | 390,00 |
| 11.02.2026 | 22,40 | 24,95 | 22,40 | 24,90 | 0,20% | - |
| 10.02.2026 | 26,20 | 26,20 | 24,75 | 24,85 | 0,00% | - |
| 09.02.2026 | 24,95 | 24,95 | 24,40 | 24,85 | -0,80% | 26,00 |
| 06.02.2026 | 24,65 | 25,05 | 24,65 | 25,05 | 1,21% | - |
| 05.02.2026 | 22,70 | 25,05 | 22,70 | 24,75 | -1,59% | - |
| 04.02.2026 | 24,95 | 25,15 | 24,75 | 25,15 | 0,80% | - |
| 03.02.2026 | 22,40 | 24,95 | 22,40 | 24,95 | 0,40% | - |
| 02.02.2026 | 24,90 | 24,95 | 24,65 | 24,85 | -0,40% | - |
| 30.01.2026 | 24,95 | 24,95 | 24,65 | 24,95 | 0,00% | - |
| 29.01.2026 | 22,40 | 25,05 | 22,40 | 24,95 | 0,00% | - |
| 28.01.2026 | 25,05 | 25,05 | 24,90 | 24,95 | -0,40% | - |