21,660€
0,46%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,79 | 21,89 | 21,63 | 21,70 | -0,09% | - |
| 05.06.2025 | 21,89 | 22,04 | 21,61 | 21,72 | -0,87% | - |
| 04.06.2025 | 21,77 | 21,94 | 21,65 | 21,91 | 0,83% | - |
| 03.06.2025 | 21,60 | 21,80 | 21,32 | 21,73 | 0,23% | - |
| 02.06.2025 | 21,52 | 21,71 | 21,36 | 21,68 | 0,37% | - |
| 30.05.2025 | 22,09 | 22,11 | 21,47 | 21,60 | -2,09% | - |
| 29.05.2025 | 21,78 | 22,46 | 21,76 | 22,06 | 1,38% | - |
| 28.05.2025 | 21,70 | 21,97 | 21,63 | 21,76 | 0,00% | - |
| 27.05.2025 | 21,33 | 21,76 | 21,23 | 21,76 | 2,02% | - |
| 26.05.2025 | 21,19 | 21,40 | 21,14 | 21,33 | 1,23% | - |
| 23.05.2025 | 21,25 | 21,58 | 20,62 | 21,07 | -0,89% | - |
| 22.05.2025 | 21,54 | 21,79 | 21,22 | 21,26 | -2,34% | - |
| 21.05.2025 | 21,82 | 22,25 | 21,71 | 21,77 | -0,55% | - |
| 20.05.2025 | 21,75 | 22,04 | 21,70 | 21,89 | 0,23% | - |
| 19.05.2025 | 21,66 | 21,84 | 21,48 | 21,84 | 0,37% | - |
| 16.05.2025 | 21,72 | 21,79 | 21,41 | 21,76 | 0,09% | - |
| 15.05.2025 | 21,53 | 21,94 | 21,27 | 21,74 | 0,65% | - |
| 14.05.2025 | 21,83 | 21,87 | 21,40 | 21,60 | -0,92% | - |
| 13.05.2025 | 21,09 | 21,99 | 21,00 | 21,80 | 3,22% | - |
| 12.05.2025 | 20,57 | 21,46 | 20,45 | 21,12 | 3,63% | - |
| 09.05.2025 | 19,99 | 20,54 | 19,73 | 20,38 | 2,08% | - |
| 08.05.2025 | 20,22 | 20,49 | 19,55 | 19,97 | -0,92% | - |
| 07.05.2025 | 20,71 | 20,75 | 19,77 | 20,15 | -2,37% | - |
| 06.05.2025 | 20,94 | 20,98 | 20,64 | 20,64 | -1,53% | - |
| 05.05.2025 | 20,91 | 21,01 | 20,72 | 20,96 | -0,29% | - |
| 02.05.2025 | 20,39 | 21,04 | 20,34 | 21,02 | 3,65% | - |
| 30.04.2025 | 20,52 | 20,52 | 20,04 | 20,28 | 0,10% | - |
| 29.04.2025 | 20,27 | 20,47 | 20,11 | 20,26 | 0,00% | - |
| 28.04.2025 | 20,15 | 20,39 | 20,15 | 20,26 | -0,15% | - |
| 25.04.2025 | 20,32 | 20,57 | 20,08 | 20,29 | -0,05% | - |
| 24.04.2025 | 20,26 | 20,32 | 19,90 | 20,30 | 0,10% | - |
| 23.04.2025 | 20,04 | 20,72 | 20,04 | 20,28 | 1,27% | - |
| 22.04.2025 | 19,62 | 20,04 | 19,25 | 20,03 | 1,65% | - |
| 17.04.2025 | 19,74 | 19,94 | 19,57 | 19,70 | -0,05% | - |
| 16.04.2025 | 19,65 | 19,84 | 19,39 | 19,71 | -0,28% | - |
| 15.04.2025 | 19,20 | 19,86 | 19,20 | 19,77 | 2,70% | - |
| 14.04.2025 | 19,11 | 19,70 | 19,11 | 19,25 | 0,81% | - |
| 11.04.2025 | 20,02 | 20,12 | 18,85 | 19,09 | -4,62% | - |
| 10.04.2025 | 19,65 | 20,99 | 19,59 | 20,02 | -0,47% | - |
| 09.04.2025 | 19,29 | 20,30 | 18,20 | 20,11 | 3,98% | - |
| 08.04.2025 | 18,90 | 19,79 | 18,63 | 19,34 | 3,31% | - |
| 07.04.2025 | 18,84 | 19,72 | 17,75 | 18,72 | -2,45% | - |
| 04.04.2025 | 20,47 | 20,51 | 18,81 | 19,19 | -6,34% | - |
| 03.04.2025 | 21,24 | 21,31 | 20,43 | 20,49 | -4,79% | - |
| 02.04.2025 | 21,53 | 21,73 | 21,17 | 21,52 | -0,28% | - |
| 01.04.2025 | 21,76 | 21,93 | 21,34 | 21,58 | -0,83% | - |
| 31.03.2025 | 22,42 | 22,52 | 21,61 | 21,76 | -3,72% | - |
| 28.03.2025 | 22,88 | 23,07 | 22,49 | 22,60 | -1,70% | - |
| 27.03.2025 | 22,96 | 23,11 | 22,71 | 22,99 | -0,04% | - |
| 26.03.2025 | 23,10 | 23,29 | 22,97 | 23,00 | -0,52% | - |
| 25.03.2025 | 22,56 | 23,13 | 22,49 | 23,12 | 2,35% | - |
| 24.03.2025 | 22,26 | 22,78 | 22,26 | 22,59 | 1,89% | - |
| 21.03.2025 | 22,26 | 22,30 | 21,84 | 22,17 | -0,72% | - |
| 20.03.2025 | 22,35 | 22,57 | 21,88 | 22,33 | -0,40% | - |
| 19.03.2025 | 22,17 | 22,48 | 21,89 | 22,42 | 1,17% | - |
| 18.03.2025 | 21,53 | 22,24 | 21,50 | 22,16 | 2,83% | - |
| 17.03.2025 | 21,87 | 22,11 | 21,47 | 21,55 | -1,87% | - |
| 14.03.2025 | 22,13 | 22,18 | 21,89 | 21,96 | -0,18% | - |
| 13.03.2025 | 22,27 | 22,31 | 21,94 | 22,00 | -1,35% | - |
| 12.03.2025 | 22,03 | 22,41 | 21,94 | 22,30 | 1,36% | - |
| 11.03.2025 | 22,16 | 22,46 | 21,73 | 22,00 | -0,23% | - |
| 10.03.2025 | 22,69 | 22,73 | 21,88 | 22,05 | -2,56% | - |
| 07.03.2025 | 21,98 | 22,71 | 21,98 | 22,63 | 2,91% | - |
| 06.03.2025 | 22,21 | 22,24 | 21,88 | 21,99 | -0,54% | - |
| 05.03.2025 | 21,59 | 22,40 | 21,38 | 22,11 | 2,89% | - |
| 04.03.2025 | 22,17 | 22,29 | 21,35 | 21,49 | -3,15% | - |
| 03.03.2025 | 22,26 | 22,53 | 21,99 | 22,19 | 0,14% | - |
| 28.02.2025 | 22,14 | 22,22 | 21,22 | 22,16 | 0,18% | - |
| 27.02.2025 | 22,52 | 24,36 | 22,10 | 22,12 | -2,64% | - |
| 26.02.2025 | 22,52 | 22,87 | 22,47 | 22,72 | 0,66% | - |
| 25.02.2025 | 22,50 | 22,62 | 22,35 | 22,57 | 0,71% | - |
| 24.02.2025 | 22,67 | 22,71 | 22,33 | 22,41 | -0,09% | - |
| 21.02.2025 | 22,66 | 22,85 | 22,38 | 22,43 | -1,41% | - |
| 20.02.2025 | 22,80 | 23,00 | 22,60 | 22,75 | -0,09% | - |
| 19.02.2025 | 23,07 | 23,17 | 22,65 | 22,77 | -1,43% | - |
| 18.02.2025 | 23,00 | 23,23 | 22,94 | 23,10 | 0,30% | - |
| 17.02.2025 | 22,99 | 23,11 | 22,89 | 23,03 | 0,22% | - |
| 14.02.2025 | 23,16 | 23,43 | 22,97 | 22,98 | -0,56% | - |
| 13.02.2025 | 23,31 | 23,45 | 23,05 | 23,11 | -0,77% | - |
| 12.02.2025 | 23,11 | 23,31 | 22,91 | 23,29 | 0,78% | - |
| 11.02.2025 | 23,24 | 23,36 | 22,99 | 23,11 | -0,69% | - |
| 10.02.2025 | 23,22 | 23,36 | 23,10 | 23,27 | 0,52% | - |
| 07.02.2025 | 23,76 | 23,97 | 23,13 | 23,15 | -2,36% | - |
| 06.02.2025 | 23,38 | 23,77 | 23,23 | 23,71 | 1,63% | - |
| 05.02.2025 | 23,55 | 23,74 | 23,16 | 23,33 | -1,19% | - |
| 04.02.2025 | 23,89 | 23,94 | 23,45 | 23,61 | -0,76% | - |
| 03.02.2025 | 24,57 | 24,89 | 23,67 | 23,79 | -3,96% | - |
| 31.01.2025 | 25,59 | 25,71 | 24,72 | 24,77 | -3,43% | - |
| 30.01.2025 | 25,55 | 25,90 | 25,53 | 25,65 | 0,71% | - |
| 29.01.2025 | 25,85 | 25,88 | 25,42 | 25,47 | -0,66% | - |
| 28.01.2025 | 25,36 | 25,80 | 24,86 | 25,64 | 0,67% | - |
| 27.01.2025 | 25,27 | 25,47 | 24,90 | 25,47 | 0,35% | - |
| 24.01.2025 | 25,39 | 25,72 | 25,30 | 25,38 | 0,08% | - |
| 23.01.2025 | 25,34 | 25,58 | 25,06 | 25,36 | 0,24% | - |
| 22.01.2025 | 25,16 | 25,59 | 24,95 | 25,30 | 0,44% | - |
| 21.01.2025 | 24,97 | 25,20 | 24,75 | 25,19 | 0,56% | - |
| 20.01.2025 | 24,68 | 25,08 | 24,55 | 25,05 | 1,62% | - |
| 17.01.2025 | 24,11 | 24,67 | 24,03 | 24,65 | 2,49% | - |
| 16.01.2025 | 24,08 | 24,23 | 23,86 | 24,05 | 0,33% | - |
| 15.01.2025 | 23,36 | 24,01 | 23,24 | 23,97 | 2,52% | - |