Fluidra S.A.
[WKN: A0MZNB | ISIN: ES0137650018]
Aktienkurse
22,080€ 0,09%
Echtzeit-Aktienkurs Fluidra S.A.
Bid: Ask:

Aktienkurse zur Fluidra S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 22,13 22,18 21,94 22,10 0,45% -
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% -
14.01.2025 23,08 23,43 23,08 23,38 1,39% -
13.01.2025 23,54 23,58 22,92 23,06 -2,58% -
10.01.2025 24,22 24,56 23,56 23,67 -2,47% -
09.01.2025 23,48 24,36 23,40 24,27 3,10% -
08.01.2025 23,69 23,90 23,41 23,54 -0,55% -
07.01.2025 23,74 24,22 23,63 23,67 -0,42% -
06.01.2025 23,78 24,02 23,71 23,77 0,25% -
03.01.2025 23,80 23,90 23,54 23,71 -0,17% -
02.01.2025 23,55 23,87 23,54 23,75 0,81% -
30.12.2024 23,76 23,82 23,56 23,56 -1,13% -
27.12.2024 23,64 23,99 23,61 23,83 -0,33% -
23.12.2024 23,96 23,99 23,65 23,91 -0,17% -
20.12.2024 23,58 24,04 23,45 23,95 1,18% -
19.12.2024 24,10 24,25 23,64 23,67 -1,87% -
18.12.2024 24,51 24,66 24,10 24,12 -1,55% -
17.12.2024 25,02 25,12 24,46 24,50 -2,31% -
16.12.2024 25,21 25,27 24,98 25,08 -0,67% -
13.12.2024 25,35 25,65 25,21 25,25 -0,55% -
12.12.2024 25,83 25,86 25,37 25,39 -1,82% -
11.12.2024 25,45 25,90 25,29 25,86 1,65% -
10.12.2024 25,50 25,97 25,43 25,44 -0,35% -
09.12.2024 25,77 25,89 25,47 25,53 -1,01% -
06.12.2024 25,17 25,84 25,08 25,79 2,38% -
05.12.2024 25,03 25,49 25,03 25,19 0,20% -
04.12.2024 25,16 25,51 25,04 25,14 -0,08% 100,00
03.12.2024 25,23 25,45 25,05 25,16 -0,36% -
02.12.2024 24,67 25,33 24,62 25,25 2,27% -
29.11.2024 24,86 24,89 24,49 24,69 -1,12% -
28.11.2024 24,86 25,09 24,78 24,97 0,77% -
27.11.2024 24,71 24,97 24,61 24,78 0,57% -
26.11.2024 24,90 24,92 24,19 24,64 -0,92% -
25.11.2024 24,08 25,25 24,06 24,87 3,45% -
22.11.2024 23,65 24,27 23,62 24,04 1,61% -
21.11.2024 23,70 24,11 23,59 23,66 -0,13% -
20.11.2024 24,09 24,35 23,60 23,69 -1,13% -
19.11.2024 24,12 24,43 23,72 23,96 -0,75% -
18.11.2024 24,11 24,29 23,83 24,14 0,29% -
15.11.2024 24,03 24,31 23,97 24,07 -0,25% -
14.11.2024 24,22 24,60 24,00 24,13 -0,58% -
13.11.2024 23,84 24,41 23,83 24,27 1,34% -
12.11.2024 24,28 24,39 23,86 23,95 -1,96% -
11.11.2024 24,36 24,73 24,25 24,43 0,41% -
08.11.2024 24,76 24,81 24,27 24,33 -1,54% -
07.11.2024 24,31 24,95 24,20 24,71 1,81% -
06.11.2024 25,67 25,70 24,08 24,27 -5,27% -
05.11.2024 25,69 25,87 25,38 25,62 0,00% -
04.11.2024 25,41 26,43 25,37 25,62 1,07% -
01.11.2024 24,54 25,57 24,53 25,35 3,22% -
31.10.2024 22,95 25,20 22,89 24,56 6,55% -
30.10.2024 23,32 23,37 22,96 23,05 -1,16% -
29.10.2024 23,54 23,63 23,10 23,32 -0,98% -
28.10.2024 23,06 23,75 23,06 23,55 2,26% -
25.10.2024 23,08 23,59 23,03 23,03 -0,43% -
24.10.2024 22,94 23,19 22,71 23,13 1,00% -
23.10.2024 22,82 23,17 22,67 22,90 0,62% -
22.10.2024 22,29 22,85 21,99 22,76 2,43% -
21.10.2024 22,57 22,89 22,19 22,22 -1,77% -