23,700€
0,68%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,58 | 24,04 | 23,45 | 23,95 | 1,18% | - |
| 19.12.2024 | 24,10 | 24,25 | 23,64 | 23,67 | -1,87% | - |
| 18.12.2024 | 24,51 | 24,66 | 24,10 | 24,12 | -1,55% | - |
| 17.12.2024 | 25,02 | 25,12 | 24,46 | 24,50 | -2,31% | - |
| 16.12.2024 | 25,21 | 25,27 | 24,98 | 25,08 | -0,67% | - |
| 13.12.2024 | 25,35 | 25,65 | 25,21 | 25,25 | -0,55% | - |
| 12.12.2024 | 25,83 | 25,86 | 25,37 | 25,39 | -1,82% | - |
| 11.12.2024 | 25,45 | 25,90 | 25,29 | 25,86 | 1,65% | - |
| 10.12.2024 | 25,50 | 25,97 | 25,43 | 25,44 | -0,35% | - |
| 09.12.2024 | 25,77 | 25,89 | 25,47 | 25,53 | -1,01% | - |
| 06.12.2024 | 25,17 | 25,84 | 25,08 | 25,79 | 2,38% | - |
| 05.12.2024 | 25,03 | 25,49 | 25,03 | 25,19 | 0,20% | - |
| 04.12.2024 | 25,16 | 25,51 | 25,04 | 25,14 | -0,08% | 100,00 |
| 03.12.2024 | 25,23 | 25,45 | 25,05 | 25,16 | -0,36% | - |
| 02.12.2024 | 24,67 | 25,33 | 24,62 | 25,25 | 2,27% | - |
| 29.11.2024 | 24,86 | 24,89 | 24,49 | 24,69 | -1,12% | - |
| 28.11.2024 | 24,86 | 25,09 | 24,78 | 24,97 | 0,77% | - |
| 27.11.2024 | 24,71 | 24,97 | 24,61 | 24,78 | 0,57% | - |
| 26.11.2024 | 24,90 | 24,92 | 24,19 | 24,64 | -0,92% | - |
| 25.11.2024 | 24,08 | 25,25 | 24,06 | 24,87 | 3,45% | - |
| 22.11.2024 | 23,65 | 24,27 | 23,62 | 24,04 | 1,61% | - |
| 21.11.2024 | 23,70 | 24,11 | 23,59 | 23,66 | -0,13% | - |
| 20.11.2024 | 24,09 | 24,35 | 23,60 | 23,69 | -1,13% | - |
| 19.11.2024 | 24,12 | 24,43 | 23,72 | 23,96 | -0,75% | - |
| 18.11.2024 | 24,11 | 24,29 | 23,83 | 24,14 | 0,29% | - |
| 15.11.2024 | 24,03 | 24,31 | 23,97 | 24,07 | -0,25% | - |
| 14.11.2024 | 24,22 | 24,60 | 24,00 | 24,13 | -0,58% | - |
| 13.11.2024 | 23,84 | 24,41 | 23,83 | 24,27 | 1,34% | - |
| 12.11.2024 | 24,28 | 24,39 | 23,86 | 23,95 | -1,96% | - |
| 11.11.2024 | 24,36 | 24,73 | 24,25 | 24,43 | 0,41% | - |
| 08.11.2024 | 24,76 | 24,81 | 24,27 | 24,33 | -1,54% | - |
| 07.11.2024 | 24,31 | 24,95 | 24,20 | 24,71 | 1,81% | - |
| 06.11.2024 | 25,67 | 25,70 | 24,08 | 24,27 | -5,27% | - |
| 05.11.2024 | 25,69 | 25,87 | 25,38 | 25,62 | 0,00% | - |
| 04.11.2024 | 25,41 | 26,43 | 25,37 | 25,62 | 1,07% | - |
| 01.11.2024 | 24,54 | 25,57 | 24,53 | 25,35 | 3,22% | - |
| 31.10.2024 | 22,95 | 25,20 | 22,89 | 24,56 | 6,55% | - |
| 30.10.2024 | 23,32 | 23,37 | 22,96 | 23,05 | -1,16% | - |
| 29.10.2024 | 23,54 | 23,63 | 23,10 | 23,32 | -0,98% | - |
| 28.10.2024 | 23,06 | 23,75 | 23,06 | 23,55 | 2,26% | - |
| 25.10.2024 | 23,08 | 23,59 | 23,03 | 23,03 | -0,43% | - |
| 24.10.2024 | 22,94 | 23,19 | 22,71 | 23,13 | 1,00% | - |
| 23.10.2024 | 22,82 | 23,17 | 22,67 | 22,90 | 0,62% | - |
| 22.10.2024 | 22,29 | 22,85 | 21,99 | 22,76 | 2,43% | - |
| 21.10.2024 | 22,57 | 22,89 | 22,19 | 22,22 | -1,77% | - |
| 18.10.2024 | 22,77 | 22,91 | 22,46 | 22,62 | 0,31% | - |
| 17.10.2024 | 22,90 | 23,03 | 22,40 | 22,55 | -1,66% | - |
| 16.10.2024 | 22,94 | 23,14 | 22,67 | 22,93 | -0,13% | - |
| 15.10.2024 | 23,15 | 23,56 | 22,90 | 22,96 | -0,91% | - |
| 14.10.2024 | 23,16 | 23,27 | 22,92 | 23,17 | 0,04% | - |
| 11.10.2024 | 23,28 | 23,41 | 22,95 | 23,16 | -0,34% | - |
| 10.10.2024 | 23,20 | 23,41 | 22,93 | 23,24 | -0,04% | - |
| 09.10.2024 | 23,20 | 23,36 | 23,10 | 23,25 | 0,87% | - |
| 08.10.2024 | 23,07 | 23,23 | 22,57 | 23,05 | -0,60% | - |
| 07.10.2024 | 23,31 | 23,61 | 22,97 | 23,19 | -0,64% | - |
| 04.10.2024 | 22,99 | 23,49 | 22,84 | 23,34 | 1,70% | - |
| 03.10.2024 | 23,06 | 23,19 | 22,79 | 22,95 | -0,78% | - |
| 02.10.2024 | 23,11 | 23,18 | 22,79 | 23,13 | 0,52% | - |
| 01.10.2024 | 23,45 | 23,73 | 22,87 | 23,01 | -1,88% | - |
| 30.09.2024 | 23,69 | 23,75 | 23,14 | 23,45 | -0,76% | - |
| 27.09.2024 | 23,29 | 23,68 | 23,20 | 23,63 | 1,46% | - |
| 26.09.2024 | 22,64 | 23,54 | 22,57 | 23,29 | 3,19% | - |
| 25.09.2024 | 21,96 | 22,77 | 21,87 | 22,57 | 2,45% | - |
| 24.09.2024 | 22,02 | 22,13 | 21,81 | 22,03 | 0,36% | - |
| 23.09.2024 | 22,25 | 22,34 | 21,72 | 21,95 | -1,48% | - |
| 20.09.2024 | 22,72 | 22,83 | 22,05 | 22,28 | -2,19% | - |
| 19.09.2024 | 21,70 | 22,88 | 21,64 | 22,78 | 5,66% | - |
| 18.09.2024 | 21,68 | 21,72 | 21,25 | 21,56 | -0,51% | - |
| 17.09.2024 | 21,34 | 21,79 | 21,16 | 21,67 | 1,55% | - |
| 16.09.2024 | 21,31 | 21,40 | 21,01 | 21,34 | 0,14% | - |
| 13.09.2024 | 21,26 | 21,42 | 21,05 | 21,31 | 0,28% | - |
| 12.09.2024 | 21,49 | 21,76 | 20,86 | 21,25 | -0,98% | - |
| 11.09.2024 | 21,74 | 22,09 | 21,23 | 21,46 | -1,42% | - |
| 10.09.2024 | 21,44 | 22,09 | 21,37 | 21,77 | 1,59% | - |
| 09.09.2024 | 21,06 | 21,51 | 21,06 | 21,43 | 1,66% | - |
| 06.09.2024 | 21,45 | 21,68 | 20,98 | 21,08 | -1,82% | - |
| 05.09.2024 | 21,12 | 21,61 | 21,06 | 21,47 | 1,56% | - |
| 04.09.2024 | 21,60 | 21,90 | 21,05 | 21,14 | -3,47% | - |
| 03.09.2024 | 21,98 | 22,14 | 21,80 | 21,90 | -0,41% | - |
| 02.09.2024 | 22,49 | 22,51 | 21,89 | 21,99 | -1,87% | - |
| 30.08.2024 | 22,31 | 22,59 | 22,08 | 22,41 | 1,40% | - |
| 29.08.2024 | 22,24 | 22,35 | 21,95 | 22,10 | -0,67% | - |
| 28.08.2024 | 21,89 | 22,35 | 21,88 | 22,25 | 1,74% | - |
| 27.08.2024 | 22,29 | 22,41 | 21,80 | 21,87 | -2,10% | - |
| 26.08.2024 | 22,25 | 22,44 | 22,12 | 22,34 | 0,04% | - |
| 23.08.2024 | 21,92 | 22,36 | 21,69 | 22,33 | 2,10% | - |
| 22.08.2024 | 21,61 | 22,05 | 21,61 | 21,87 | 1,02% | - |
| 21.08.2024 | 21,84 | 21,88 | 21,55 | 21,65 | -0,69% | - |
| 20.08.2024 | 21,84 | 22,22 | 21,71 | 21,80 | 0,05% | - |
| 19.08.2024 | 21,78 | 21,95 | 21,66 | 21,79 | 0,00% | - |
| 16.08.2024 | 21,68 | 21,96 | 21,61 | 21,79 | 0,65% | - |
| 15.08.2024 | 21,31 | 21,81 | 21,30 | 21,65 | 1,64% | - |
| 14.08.2024 | 21,30 | 21,52 | 21,17 | 21,30 | 0,14% | - |
| 13.08.2024 | 21,46 | 21,52 | 21,11 | 21,27 | -0,61% | - |
| 12.08.2024 | 21,31 | 21,63 | 21,28 | 21,40 | 0,52% | - |
| 09.08.2024 | 21,40 | 21,66 | 21,23 | 21,29 | -0,61% | - |
| 08.08.2024 | 21,48 | 21,55 | 21,15 | 21,42 | 0,05% | - |
| 07.08.2024 | 21,34 | 21,69 | 21,25 | 21,41 | 0,00% | - |
| 06.08.2024 | 21,22 | 21,68 | 21,10 | 21,41 | 1,61% | - |
| 05.08.2024 | 22,26 | 22,35 | 20,87 | 21,07 | -6,65% | - |