17,835€
0,42%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,46 | 17,84 | 17,43 | 17,81 | 2,00% | - |
| 19.10.2026 | 17,65 | 17,65 | 17,39 | 17,46 | -0,57% | - |
| 16.10.2026 | 17,78 | 17,83 | 17,46 | 17,56 | -0,90% | - |
| 15.10.2026 | 17,14 | 17,73 | 16,83 | 17,72 | 2,78% | 16.200,00 |
| 14.10.2026 | 17,13 | 17,61 | 17,11 | 17,24 | 0,50% | - |
| 13.10.2026 | 17,09 | 17,39 | 17,08 | 17,16 | 0,38% | - |
| 12.10.2026 | 17,23 | 17,27 | 17,02 | 17,09 | -0,35% | - |
| 09.10.2026 | 17,16 | 17,50 | 17,12 | 17,15 | 0,44% | - |
| 08.10.2026 | 17,16 | 17,19 | 16,91 | 17,08 | -1,01% | - |
| 07.10.2026 | 17,38 | 17,54 | 17,15 | 17,25 | -0,75% | - |
| 06.10.2026 | 17,69 | 17,79 | 17,38 | 17,38 | -1,75% | - |
| 05.10.2026 | 17,47 | 17,71 | 17,24 | 17,69 | 0,86% | - |
| 02.10.2026 | 17,24 | 17,62 | 17,22 | 17,54 | 1,92% | - |
| 01.10.2026 | 17,65 | 17,69 | 17,16 | 17,21 | -2,30% | - |
| 30.09.2026 | 18,05 | 18,17 | 17,60 | 17,62 | -2,14% | - |
| 29.09.2026 | 18,18 | 18,31 | 17,90 | 18,00 | -1,26% | - |
| 28.09.2026 | 17,97 | 18,34 | 17,93 | 18,23 | 0,97% | - |
| 25.09.2026 | 17,85 | 18,06 | 17,76 | 18,06 | 1,35% | - |
| 24.09.2026 | 17,83 | 17,94 | 17,69 | 17,82 | -0,53% | - |
| 23.09.2026 | 18,16 | 18,20 | 17,82 | 17,91 | -1,35% | - |
| 22.09.2026 | 18,10 | 18,29 | 18,03 | 18,16 | 0,19% | - |
| 21.09.2026 | 17,80 | 18,21 | 17,70 | 18,12 | 2,49% | - |
| 18.09.2026 | 17,89 | 17,91 | 17,51 | 17,68 | -1,17% | - |
| 17.09.2026 | 17,91 | 18,01 | 17,76 | 17,89 | 0,34% | - |
| 16.09.2026 | 17,81 | 17,92 | 17,68 | 17,83 | 0,68% | - |
| 15.09.2026 | 17,86 | 17,87 | 17,52 | 17,71 | -0,95% | - |
| 14.09.2026 | 18,15 | 18,17 | 17,85 | 17,88 | -1,76% | - |
| 11.09.2026 | 18,25 | 18,31 | 18,09 | 18,20 | 0,22% | - |
| 10.09.2026 | 18,21 | 18,38 | 17,97 | 18,16 | 0,06% | - |
| 09.09.2026 | 18,76 | 18,76 | 18,14 | 18,15 | -3,12% | - |
| 08.09.2026 | 19,11 | 19,11 | 18,73 | 18,74 | -1,91% | - |
| 07.09.2026 | 19,02 | 19,31 | 18,88 | 19,10 | 0,16% | - |
| 04.09.2026 | 18,88 | 19,10 | 18,84 | 19,07 | 1,06% | - |
| 03.09.2026 | 18,93 | 19,05 | 18,76 | 18,87 | -0,26% | - |
| 02.09.2026 | 18,87 | 19,10 | 18,85 | 18,92 | 0,29% | - |
| 01.09.2026 | 19,48 | 19,59 | 18,84 | 18,87 | -2,76% | - |
| 31.08.2026 | 19,24 | 19,52 | 19,22 | 19,40 | 0,91% | - |
| 28.08.2026 | 19,62 | 19,86 | 19,22 | 19,23 | -1,96% | - |
| 27.08.2026 | 19,68 | 19,75 | 19,41 | 19,61 | 0,08% | - |
| 26.08.2026 | 19,43 | 19,75 | 19,39 | 19,60 | 0,88% | - |
| 25.08.2026 | 19,58 | 19,65 | 19,35 | 19,43 | -0,51% | - |
| 24.08.2026 | 19,40 | 19,58 | 19,33 | 19,53 | 0,75% | - |
| 21.08.2026 | 19,34 | 19,50 | 19,25 | 19,38 | 0,62% | - |
| 20.08.2026 | 19,13 | 19,35 | 19,06 | 19,26 | 0,71% | - |
| 19.08.2026 | 18,86 | 19,17 | 18,84 | 19,13 | 1,24% | - |
| 18.08.2026 | 19,15 | 19,26 | 18,86 | 18,89 | -1,67% | - |
| 17.08.2026 | 19,63 | 19,63 | 19,19 | 19,21 | -1,94% | - |
| 14.08.2026 | 19,69 | 19,83 | 19,55 | 19,59 | -0,53% | - |
| 13.08.2026 | 19,75 | 19,89 | 19,65 | 19,70 | -0,25% | - |
| 12.08.2026 | 20,01 | 20,05 | 19,67 | 19,75 | -1,08% | - |
| 11.08.2026 | 20,06 | 20,12 | 19,83 | 19,96 | -0,50% | - |
| 10.08.2026 | 20,35 | 20,39 | 20,01 | 20,06 | -1,62% | - |
| 07.08.2026 | 20,31 | 20,48 | 20,06 | 20,39 | 0,44% | - |
| 06.08.2026 | 20,22 | 20,48 | 20,17 | 20,30 | 0,59% | - |
| 05.08.2026 | 19,95 | 20,35 | 19,91 | 20,18 | 1,33% | - |
| 04.08.2026 | 19,67 | 19,94 | 19,61 | 19,92 | 1,48% | - |
| 03.08.2026 | 19,44 | 19,82 | 19,38 | 19,63 | 1,66% | - |
| 31.07.2026 | 19,65 | 20,12 | 19,09 | 19,31 | -1,30% | - |
| 30.07.2026 | 19,06 | 20,20 | 19,00 | 19,56 | 2,87% | - |
| 29.07.2026 | 18,83 | 19,32 | 18,72 | 19,02 | 0,69% | - |
| 28.07.2026 | 18,58 | 18,95 | 18,57 | 18,89 | 1,48% | - |
| 27.07.2026 | 18,46 | 18,74 | 18,45 | 18,61 | 1,97% | - |
| 24.07.2026 | 17,89 | 18,33 | 17,84 | 18,25 | 1,90% | - |
| 23.07.2026 | 18,04 | 18,10 | 17,84 | 17,91 | -0,83% | - |
| 22.07.2026 | 17,99 | 18,19 | 17,86 | 18,06 | 0,31% | - |
| 21.07.2026 | 18,00 | 18,06 | 17,87 | 18,01 | 0,98% | - |
| 20.07.2026 | 18,10 | 18,23 | 17,83 | 17,83 | -1,68% | - |
| 17.07.2026 | 17,99 | 18,37 | 17,96 | 18,14 | 0,03% | - |
| 16.07.2026 | 18,12 | 18,24 | 18,02 | 18,13 | 0,28% | - |
| 15.07.2026 | 18,66 | 18,67 | 17,73 | 18,08 | -2,61% | - |
| 14.07.2026 | 18,82 | 18,83 | 18,44 | 18,57 | -1,41% | - |
| 13.07.2026 | 18,59 | 19,17 | 18,58 | 18,83 | 0,24% | - |
| 10.07.2026 | 18,59 | 18,89 | 18,58 | 18,79 | -0,82% | - |
| 09.07.2026 | 18,91 | 19,11 | 18,88 | 18,94 | 0,37% | - |
| 08.07.2026 | 19,51 | 19,59 | 18,71 | 18,87 | -3,53% | - |
| 07.07.2026 | 19,73 | 19,88 | 19,51 | 19,56 | -1,26% | - |
| 06.07.2026 | 20,17 | 20,29 | 19,72 | 19,81 | -1,83% | - |
| 03.07.2026 | 20,17 | 20,30 | 20,10 | 20,18 | 0,35% | - |
| 02.07.2026 | 20,13 | 20,26 | 19,85 | 20,11 | -0,15% | - |
| 01.07.2026 | 19,80 | 20,31 | 19,63 | 20,14 | 1,64% | - |
| 30.06.2026 | 19,73 | 20,06 | 19,49 | 19,82 | 0,56% | - |
| 29.06.2026 | 19,58 | 19,72 | 19,26 | 19,71 | 1,23% | - |
| 26.06.2026 | 19,05 | 19,58 | 18,75 | 19,47 | 1,43% | 27.600,00 |
| 25.06.2026 | 18,90 | 19,35 | 18,75 | 19,19 | 2,02% | - |
| 24.06.2026 | 18,90 | 18,92 | 18,64 | 18,81 | -0,27% | - |
| 23.06.2026 | 18,89 | 19,01 | 18,61 | 18,86 | -1,10% | - |
| 22.06.2026 | 19,19 | 19,24 | 18,80 | 19,07 | -0,21% | - |
| 19.06.2026 | 19,42 | 19,65 | 19,11 | 19,11 | -1,95% | - |
| 18.06.2026 | 19,15 | 19,53 | 19,08 | 19,49 | 2,31% | - |
| 17.06.2026 | 19,49 | 19,52 | 19,04 | 19,05 | -1,91% | - |
| 16.06.2026 | 19,27 | 19,52 | 19,24 | 19,42 | 0,78% | - |
| 15.06.2026 | 19,10 | 19,56 | 19,07 | 19,27 | 2,36% | - |
| 12.06.2026 | 18,54 | 19,02 | 18,51 | 18,83 | 1,16% | - |
| 11.06.2026 | 18,45 | 18,62 | 18,22 | 18,61 | 1,11% | - |
| 10.06.2026 | 18,41 | 18,58 | 18,33 | 18,41 | -0,27% | - |
| 09.06.2026 | 18,37 | 18,55 | 18,21 | 18,46 | 0,57% | - |
| 08.06.2026 | 18,33 | 18,53 | 18,25 | 18,35 | -0,43% | - |
| 05.06.2026 | 18,56 | 18,86 | 18,37 | 18,43 | -1,07% | - |
| 04.06.2026 | 18,40 | 18,67 | 18,39 | 18,63 | 1,39% | - |
| 03.06.2026 | 18,51 | 18,62 | 18,34 | 18,38 | -0,89% | - |