25,220€
-0,39%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,41 | 25,47 | 25,08 | 25,22 | -0,63% | - |
| 13.02.2026 | 25,78 | 25,86 | 25,31 | 25,38 | -1,32% | - |
| 12.02.2026 | 26,16 | 26,20 | 25,68 | 25,72 | -1,46% | - |
| 11.02.2026 | 25,67 | 26,22 | 25,49 | 26,10 | 1,79% | - |
| 10.02.2026 | 25,28 | 25,73 | 25,26 | 25,64 | 1,34% | - |
| 09.02.2026 | 25,27 | 25,46 | 25,11 | 25,30 | 0,28% | - |
| 06.02.2026 | 24,84 | 25,24 | 24,71 | 25,23 | 1,77% | - |
| 05.02.2026 | 25,14 | 25,18 | 24,61 | 24,79 | -1,24% | - |
| 04.02.2026 | 25,20 | 25,34 | 24,99 | 25,10 | 0,08% | - |
| 03.02.2026 | 24,92 | 25,38 | 24,84 | 25,08 | 0,93% | - |
| 02.02.2026 | 24,20 | 24,91 | 24,07 | 24,85 | 1,64% | - |
| 30.01.2026 | 24,76 | 24,82 | 24,37 | 24,45 | -1,65% | - |
| 29.01.2026 | 25,14 | 25,20 | 24,59 | 24,86 | -0,88% | - |
| 28.01.2026 | 25,80 | 25,86 | 25,03 | 25,08 | -1,95% | - |
| 27.01.2026 | 25,68 | 25,83 | 25,56 | 25,58 | -0,04% | - |
| 26.01.2026 | 25,47 | 25,68 | 25,37 | 25,59 | 0,59% | - |
| 23.01.2026 | 25,74 | 25,84 | 25,44 | 25,44 | -1,09% | - |
| 22.01.2026 | 25,57 | 26,01 | 25,47 | 25,72 | 0,63% | - |
| 21.01.2026 | 25,12 | 25,74 | 25,01 | 25,56 | 2,12% | - |
| 20.01.2026 | 24,99 | 25,42 | 24,68 | 25,03 | 1,09% | - |
| 19.01.2026 | 24,48 | 24,79 | 24,32 | 24,76 | -0,64% | - |
| 16.01.2026 | 25,04 | 25,36 | 24,86 | 24,92 | -0,20% | - |
| 15.01.2026 | 24,92 | 25,08 | 24,62 | 24,97 | 0,73% | - |
| 14.01.2026 | 24,56 | 24,98 | 24,56 | 24,79 | 0,98% | - |
| 13.01.2026 | 24,89 | 24,91 | 24,30 | 24,55 | -1,41% | - |
| 12.01.2026 | 24,96 | 25,02 | 24,81 | 24,90 | -0,16% | - |
| 09.01.2026 | 24,84 | 25,07 | 24,78 | 24,94 | 0,36% | - |
| 08.01.2026 | 24,74 | 24,98 | 24,38 | 24,85 | 0,16% | - |
| 07.01.2026 | 24,80 | 25,15 | 24,62 | 24,81 | 0,12% | - |
| 06.01.2026 | 24,26 | 25,05 | 24,20 | 24,78 | 2,65% | - |
| 05.01.2026 | 23,62 | 24,28 | 23,60 | 24,14 | 2,72% | - |
| 02.01.2026 | 23,18 | 23,54 | 23,10 | 23,50 | 1,29% | - |
| 30.12.2025 | 23,36 | 23,42 | 23,20 | 23,20 | -0,81% | - |
| 29.12.2025 | 23,39 | 23,53 | 23,20 | 23,39 | 0,86% | - |
| 23.12.2025 | 23,30 | 23,31 | 23,11 | 23,19 | 0,56% | - |
| 22.12.2025 | 23,33 | 23,37 | 23,06 | 23,06 | -1,45% | - |
| 19.12.2025 | 23,34 | 23,48 | 23,32 | 23,40 | 1,12% | - |
| 18.12.2025 | 23,04 | 23,23 | 23,00 | 23,14 | 0,52% | - |
| 17.12.2025 | 23,22 | 23,34 | 22,90 | 23,02 | -0,82% | - |
| 16.12.2025 | 23,34 | 23,51 | 23,14 | 23,21 | -0,68% | - |
| 15.12.2025 | 23,60 | 23,64 | 23,27 | 23,37 | -1,02% | - |
| 12.12.2025 | 23,64 | 23,74 | 23,44 | 23,61 | 2,12% | - |
| 11.12.2025 | 23,10 | 23,33 | 23,03 | 23,12 | -0,09% | - |
| 10.12.2025 | 23,41 | 23,48 | 23,04 | 23,14 | -0,60% | - |
| 09.12.2025 | 24,02 | 24,18 | 23,28 | 23,28 | -2,68% | - |
| 08.12.2025 | 23,94 | 24,08 | 23,81 | 23,92 | 0,50% | - |
| 05.12.2025 | 23,71 | 24,20 | 23,54 | 23,80 | 0,68% | - |
| 04.12.2025 | 23,47 | 23,88 | 23,47 | 23,64 | 1,37% | - |
| 03.12.2025 | 23,56 | 23,68 | 23,13 | 23,32 | -0,93% | - |
| 02.12.2025 | 23,51 | 23,78 | 23,41 | 23,54 | 0,77% | - |
| 01.12.2025 | 24,10 | 24,12 | 23,28 | 23,36 | -2,83% | - |
| 28.11.2025 | 24,29 | 24,41 | 24,04 | 24,04 | -0,91% | - |
| 27.11.2025 | 24,12 | 24,38 | 24,09 | 24,26 | 1,08% | - |
| 26.11.2025 | 24,07 | 24,30 | 23,93 | 24,00 | 0,59% | - |
| 25.11.2025 | 23,55 | 24,03 | 23,37 | 23,86 | 1,88% | 900,00 |
| 24.11.2025 | 23,24 | 23,58 | 23,15 | 23,42 | 2,27% | - |
| 21.11.2025 | 22,81 | 23,26 | 22,59 | 22,90 | 0,09% | - |
| 20.11.2025 | 22,69 | 23,06 | 22,67 | 22,88 | 1,69% | - |
| 19.11.2025 | 22,13 | 22,73 | 22,13 | 22,50 | 2,37% | - |
| 18.11.2025 | 22,40 | 22,46 | 21,98 | 21,98 | -2,40% | - |
| 17.11.2025 | 22,85 | 23,04 | 22,44 | 22,52 | -0,88% | - |
| 14.11.2025 | 22,95 | 22,96 | 22,48 | 22,72 | -0,79% | - |
| 13.11.2025 | 23,56 | 23,61 | 22,87 | 22,90 | -2,05% | - |
| 12.11.2025 | 23,84 | 23,94 | 23,38 | 23,38 | -1,18% | - |
| 11.11.2025 | 23,56 | 23,83 | 23,35 | 23,66 | 0,85% | - |
| 10.11.2025 | 23,46 | 23,63 | 23,34 | 23,46 | 2,62% | - |
| 07.11.2025 | 23,19 | 23,32 | 22,86 | 22,86 | -0,78% | - |
| 06.11.2025 | 23,61 | 23,61 | 23,04 | 23,04 | -1,96% | - |
| 05.11.2025 | 24,02 | 24,18 | 23,50 | 23,50 | -1,76% | - |
| 04.11.2025 | 24,44 | 24,47 | 23,92 | 23,92 | -2,37% | - |
| 03.11.2025 | 25,16 | 25,24 | 24,50 | 24,50 | -2,00% | - |
| 31.10.2025 | 24,84 | 25,87 | 24,84 | 25,00 | 9,65% | - |
| 30.10.2025 | 23,15 | 25,15 | 22,62 | 22,80 | 0,18% | - |
| 29.10.2025 | 23,07 | 23,23 | 22,76 | 22,76 | -0,96% | - |
| 28.10.2025 | 23,52 | 23,60 | 22,98 | 22,98 | -1,71% | - |
| 27.10.2025 | 23,90 | 24,03 | 23,38 | 23,38 | -1,02% | - |
| 24.10.2025 | 23,49 | 24,02 | 23,43 | 23,62 | 1,29% | - |
| 23.10.2025 | 23,44 | 23,65 | 23,32 | 23,32 | 0,17% | - |
| 22.10.2025 | 23,30 | 23,52 | 22,95 | 23,28 | 0,26% | - |
| 21.10.2025 | 23,60 | 23,62 | 23,22 | 23,22 | -2,11% | - |
| 20.10.2025 | 23,43 | 23,72 | 23,33 | 23,72 | 2,68% | 200,00 |
| 17.10.2025 | 23,43 | 23,43 | 23,07 | 23,10 | -1,53% | - |
| 16.10.2025 | 23,55 | 23,75 | 23,40 | 23,46 | 0,00% | - |
| 15.10.2025 | 23,88 | 23,91 | 23,43 | 23,46 | 0,17% | - |
| 14.10.2025 | 23,22 | 23,74 | 23,08 | 23,42 | 0,86% | - |
| 13.10.2025 | 23,20 | 23,50 | 23,08 | 23,22 | -1,19% | - |
| 10.10.2025 | 23,60 | 23,72 | 23,02 | 23,50 | -0,17% | - |
| 09.10.2025 | 23,81 | 23,93 | 23,48 | 23,54 | -0,17% | - |
| 08.10.2025 | 23,71 | 24,06 | 23,58 | 23,58 | 0,26% | - |
| 07.10.2025 | 23,44 | 23,79 | 23,37 | 23,52 | 1,03% | - |
| 06.10.2025 | 23,56 | 23,74 | 23,28 | 23,28 | -0,51% | - |
| 03.10.2025 | 23,42 | 23,62 | 23,36 | 23,40 | 0,60% | - |
| 02.10.2025 | 22,96 | 23,49 | 22,96 | 23,26 | 1,57% | - |
| 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% | - |