24,390€
0,29%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,42 | 24,54 | 24,32 | 24,40 | 0,33% | - |
| 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% | - |
| 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% | - |