23,520€
1,73%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |