19,640€
3,53%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 18,55 | 18,68 | 18,44 | 18,54 | 0,08% | - |
| 01.06.2026 | 18,83 | 18,86 | 18,38 | 18,53 | -1,36% | - |
| 29.05.2026 | 18,91 | 19,05 | 18,76 | 18,78 | -0,32% | - |
| 28.05.2026 | 19,08 | 19,11 | 18,84 | 18,84 | -1,77% | - |
| 27.05.2026 | 19,09 | 19,46 | 19,06 | 19,18 | 0,50% | - |
| 26.05.2026 | 19,15 | 19,31 | 19,02 | 19,09 | -0,73% | - |
| 25.05.2026 | 19,07 | 19,35 | 19,04 | 19,23 | 2,40% | - |
| 22.05.2026 | 19,01 | 19,07 | 18,78 | 18,78 | -1,26% | - |
| 21.05.2026 | 18,87 | 19,16 | 18,83 | 19,02 | 0,32% | 3.300,00 |
| 20.05.2026 | 18,91 | 19,15 | 18,39 | 18,96 | -0,13% | - |
| 19.05.2026 | 18,80 | 19,23 | 18,75 | 18,98 | 0,58% | - |
| 18.05.2026 | 18,42 | 18,92 | 18,27 | 18,87 | 1,62% | - |
| 15.05.2026 | 18,30 | 18,66 | 18,29 | 18,57 | 0,84% | - |
| 14.05.2026 | 18,72 | 18,82 | 18,39 | 18,42 | -1,50% | - |
| 13.05.2026 | 18,61 | 18,71 | 18,17 | 18,70 | 0,67% | - |
| 12.05.2026 | 18,91 | 18,91 | 18,45 | 18,57 | -2,01% | - |
| 11.05.2026 | 19,23 | 19,34 | 18,88 | 18,95 | -1,89% | - |
| 08.05.2026 | 19,48 | 19,68 | 19,18 | 19,32 | -0,69% | - |
| 07.05.2026 | 20,16 | 20,66 | 19,42 | 19,45 | -3,52% | - |
| 06.05.2026 | 20,14 | 20,56 | 19,25 | 20,16 | 1,03% | - |
| 05.05.2026 | 19,64 | 19,98 | 19,61 | 19,96 | 1,73% | 1.800,00 |
| 04.05.2026 | 19,95 | 20,06 | 19,52 | 19,62 | -1,48% | - |
| 30.04.2026 | 19,78 | 20,01 | 19,73 | 19,91 | -0,08% | - |
| 29.04.2026 | 20,66 | 20,69 | 19,87 | 19,93 | -3,23% | - |
| 28.04.2026 | 20,87 | 20,89 | 20,46 | 20,59 | -1,48% | - |
| 27.04.2026 | 20,79 | 21,08 | 20,77 | 20,90 | 0,10% | - |
| 24.04.2026 | 20,89 | 21,06 | 20,71 | 20,88 | 0,19% | - |
| 23.04.2026 | 20,92 | 21,14 | 20,61 | 20,84 | -0,95% | - |
| 22.04.2026 | 21,35 | 21,54 | 20,94 | 21,04 | -0,57% | - |
| 21.04.2026 | 21,47 | 21,67 | 21,12 | 21,16 | -1,40% | - |
| 20.04.2026 | 21,47 | 21,51 | 21,32 | 21,46 | -0,74% | - |
| 17.04.2026 | 20,92 | 21,76 | 20,87 | 21,62 | 3,84% | - |
| 16.04.2026 | 20,67 | 20,97 | 20,64 | 20,82 | 1,07% | - |
| 15.04.2026 | 21,13 | 21,22 | 20,51 | 20,60 | -2,37% | - |
| 14.04.2026 | 21,01 | 21,26 | 20,98 | 21,10 | 0,29% | - |
| 13.04.2026 | 20,58 | 21,05 | 20,58 | 21,04 | 1,25% | - |
| 10.04.2026 | 21,08 | 21,30 | 20,75 | 20,78 | -1,33% | - |
| 09.04.2026 | 21,27 | 21,31 | 20,98 | 21,06 | -1,54% | - |
| 08.04.2026 | 21,45 | 21,75 | 21,19 | 21,39 | 3,63% | - |
| 07.04.2026 | 20,22 | 20,85 | 20,19 | 20,64 | 1,78% | - |
| 02.04.2026 | 19,97 | 20,38 | 19,96 | 20,28 | -0,69% | - |
| 01.04.2026 | 20,15 | 20,71 | 20,13 | 20,42 | 1,69% | - |
| 31.03.2026 | 20,14 | 20,15 | 19,72 | 20,08 | 0,63% | - |
| 30.03.2026 | 19,88 | 20,18 | 19,86 | 19,96 | 0,50% | - |
| 27.03.2026 | 19,87 | 20,10 | 19,75 | 19,86 | 0,25% | - |
| 26.03.2026 | 19,44 | 20,24 | 19,37 | 19,81 | 1,33% | - |
| 25.03.2026 | 19,68 | 19,79 | 19,41 | 19,55 | -0,71% | - |
| 24.03.2026 | 19,43 | 19,75 | 19,26 | 19,69 | 0,43% | - |
| 23.03.2026 | 18,42 | 19,72 | 18,37 | 19,60 | 4,95% | - |
| 20.03.2026 | 19,00 | 19,12 | 18,54 | 18,68 | -1,89% | - |
| 19.03.2026 | 19,60 | 19,73 | 18,81 | 19,04 | -2,96% | 16.800,00 |
| 18.03.2026 | 20,25 | 20,52 | 19,56 | 19,62 | -2,27% | - |
| 17.03.2026 | 20,03 | 20,26 | 19,92 | 20,07 | -0,55% | - |
| 16.03.2026 | 20,24 | 20,26 | 19,83 | 20,18 | 0,80% | - |
| 13.03.2026 | 20,41 | 20,43 | 20,02 | 20,02 | -1,96% | - |
| 12.03.2026 | 20,31 | 20,78 | 20,30 | 20,42 | -0,49% | - |
| 11.03.2026 | 20,59 | 20,76 | 20,32 | 20,52 | -0,15% | - |
| 10.03.2026 | 20,43 | 20,99 | 20,41 | 20,55 | 0,20% | - |