23,380€
2,10%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,96 | 23,49 | 22,96 | 23,30 | 1,75% | - |
| 01.10.2025 | 23,02 | 23,06 | 22,72 | 22,90 | -0,26% | - |
| 30.09.2025 | 22,71 | 23,12 | 22,50 | 22,96 | 1,95% | - |
| 29.09.2025 | 22,44 | 22,91 | 22,44 | 22,52 | 0,81% | - |
| 26.09.2025 | 22,54 | 22,63 | 22,24 | 22,34 | -0,18% | - |
| 25.09.2025 | 22,98 | 22,99 | 22,38 | 22,38 | -1,84% | - |
| 24.09.2025 | 23,34 | 23,44 | 22,80 | 22,80 | -1,47% | - |
| 23.09.2025 | 23,43 | 23,64 | 23,14 | 23,14 | -0,60% | - |
| 22.09.2025 | 23,72 | 23,84 | 23,23 | 23,28 | -1,44% | - |
| 19.09.2025 | 24,18 | 24,22 | 23,46 | 23,62 | -2,72% | - |
| 18.09.2025 | 24,41 | 24,61 | 23,92 | 24,28 | -0,25% | - |
| 17.09.2025 | 24,73 | 24,76 | 24,32 | 24,34 | -1,46% | - |
| 16.09.2025 | 24,97 | 25,02 | 24,65 | 24,70 | -0,32% | - |
| 15.09.2025 | 25,09 | 25,26 | 24,78 | 24,78 | -1,04% | - |
| 12.09.2025 | 24,96 | 25,24 | 24,79 | 25,04 | 0,81% | - |
| 11.09.2025 | 24,68 | 24,99 | 24,57 | 24,84 | 0,81% | - |
| 10.09.2025 | 24,58 | 24,80 | 24,51 | 24,64 | 1,07% | - |
| 09.09.2025 | 24,89 | 24,97 | 24,38 | 24,38 | -1,61% | - |
| 08.09.2025 | 24,65 | 24,95 | 24,57 | 24,78 | 1,23% | - |
| 05.09.2025 | 24,42 | 24,65 | 23,95 | 24,48 | 1,32% | - |
| 04.09.2025 | 24,13 | 24,41 | 24,00 | 24,16 | 0,92% | - |
| 03.09.2025 | 24,10 | 24,37 | 23,94 | 23,94 | -0,17% | - |
| 02.09.2025 | 24,32 | 24,44 | 23,84 | 23,98 | -0,99% | - |
| 01.09.2025 | 24,42 | 24,54 | 24,22 | 24,22 | -0,41% | - |
| 29.08.2025 | 24,60 | 24,71 | 24,32 | 24,32 | -1,38% | - |
| 28.08.2025 | 24,44 | 24,83 | 24,42 | 24,66 | 1,57% | - |
| 27.08.2025 | 24,61 | 24,69 | 24,28 | 24,28 | -0,65% | - |
| 26.08.2025 | 24,52 | 24,76 | 24,36 | 24,44 | -0,61% | - |
| 25.08.2025 | 24,76 | 24,99 | 24,34 | 24,59 | -0,77% | - |
| 22.08.2025 | 24,04 | 24,81 | 23,93 | 24,78 | 2,86% | - |
| 21.08.2025 | 24,40 | 24,50 | 24,04 | 24,09 | -1,47% | - |
| 20.08.2025 | 24,73 | 24,86 | 24,39 | 24,45 | -1,25% | - |
| 19.08.2025 | 24,54 | 24,93 | 24,47 | 24,76 | 0,86% | - |
| 18.08.2025 | 24,51 | 24,60 | 24,36 | 24,55 | 0,24% | - |
| 15.08.2025 | 24,47 | 24,71 | 24,34 | 24,49 | 0,25% | - |
| 14.08.2025 | 24,14 | 24,48 | 24,12 | 24,43 | 0,83% | - |
| 13.08.2025 | 23,70 | 24,31 | 23,65 | 24,23 | 2,19% | - |
| 12.08.2025 | 23,31 | 23,71 | 23,22 | 23,71 | 1,98% | - |
| 11.08.2025 | 23,49 | 23,58 | 23,14 | 23,25 | -0,60% | - |
| 08.08.2025 | 22,93 | 23,43 | 22,88 | 23,39 | 2,10% | - |
| 07.08.2025 | 22,60 | 22,97 | 22,50 | 22,91 | 1,78% | - |
| 06.08.2025 | 22,32 | 22,59 | 22,23 | 22,51 | 1,35% | - |
| 05.08.2025 | 21,76 | 22,37 | 21,71 | 22,21 | 2,40% | - |
| 04.08.2025 | 21,95 | 22,09 | 21,63 | 21,69 | -1,36% | - |
| 01.08.2025 | 22,05 | 22,36 | 21,84 | 21,99 | -0,63% | - |
| 31.07.2025 | 23,54 | 23,59 | 21,82 | 22,13 | -5,87% | - |
| 30.07.2025 | 23,14 | 23,53 | 23,12 | 23,51 | 1,21% | - |
| 29.07.2025 | 23,08 | 23,35 | 22,94 | 23,23 | 1,00% | - |
| 28.07.2025 | 23,17 | 23,39 | 22,94 | 23,00 | -0,30% | - |
| 25.07.2025 | 23,11 | 23,21 | 22,85 | 23,07 | -0,26% | - |
| 24.07.2025 | 23,19 | 23,37 | 23,05 | 23,13 | -0,34% | - |
| 23.07.2025 | 22,53 | 23,35 | 22,53 | 23,21 | 2,93% | - |
| 22.07.2025 | 22,13 | 22,55 | 21,92 | 22,55 | 1,71% | - |
| 21.07.2025 | 22,28 | 22,53 | 22,15 | 22,17 | -0,09% | - |
| 18.07.2025 | 22,36 | 22,55 | 22,17 | 22,19 | -0,45% | - |
| 17.07.2025 | 22,17 | 22,57 | 22,14 | 22,29 | 0,36% | - |
| 16.07.2025 | 22,44 | 22,46 | 21,96 | 22,21 | -1,29% | - |
| 15.07.2025 | 22,13 | 22,90 | 22,09 | 22,50 | 1,86% | - |
| 14.07.2025 | 22,22 | 22,34 | 21,91 | 22,09 | -1,34% | - |
| 11.07.2025 | 22,83 | 22,85 | 22,31 | 22,39 | -2,27% | - |
| 10.07.2025 | 22,33 | 22,92 | 22,15 | 22,91 | 2,37% | - |
| 09.07.2025 | 21,96 | 22,38 | 21,84 | 22,38 | 1,87% | - |
| 08.07.2025 | 21,94 | 22,12 | 21,77 | 21,97 | 0,50% | - |
| 07.07.2025 | 22,08 | 22,10 | 21,84 | 21,86 | -0,50% | - |
| 04.07.2025 | 22,04 | 22,12 | 21,81 | 21,97 | -0,72% | - |
| 03.07.2025 | 22,00 | 22,48 | 22,00 | 22,13 | 0,50% | - |
| 02.07.2025 | 21,39 | 22,12 | 21,27 | 22,02 | 3,28% | - |
| 01.07.2025 | 21,25 | 21,36 | 20,95 | 21,32 | 0,38% | - |
| 30.06.2025 | 21,57 | 21,57 | 21,16 | 21,24 | -0,75% | - |
| 27.06.2025 | 21,27 | 21,62 | 21,26 | 21,40 | 0,75% | - |
| 26.06.2025 | 21,05 | 21,26 | 20,94 | 21,24 | 1,09% | - |
| 25.06.2025 | 21,01 | 21,21 | 20,77 | 21,01 | -0,05% | - |
| 24.06.2025 | 20,90 | 21,47 | 20,90 | 21,02 | 0,72% | - |
| 23.06.2025 | 20,75 | 20,96 | 20,62 | 20,87 | 0,87% | - |
| 20.06.2025 | 20,75 | 21,03 | 20,67 | 20,69 | -0,14% | - |
| 19.06.2025 | 21,12 | 21,22 | 20,62 | 20,72 | -2,54% | - |
| 18.06.2025 | 21,52 | 21,60 | 21,21 | 21,26 | -0,89% | - |
| 17.06.2025 | 21,55 | 21,72 | 21,43 | 21,45 | -0,88% | - |
| 16.06.2025 | 21,58 | 21,88 | 21,52 | 21,64 | 0,46% | - |
| 13.06.2025 | 21,79 | 21,81 | 21,33 | 21,54 | -1,91% | - |
| 12.06.2025 | 21,96 | 22,07 | 21,72 | 21,96 | -0,50% | - |
| 11.06.2025 | 22,38 | 22,43 | 22,02 | 22,07 | -1,56% | - |
| 10.06.2025 | 22,18 | 22,47 | 22,11 | 22,42 | 1,26% | - |
| 09.06.2025 | 21,71 | 22,30 | 21,67 | 22,14 | 2,03% | - |
| 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% | - |