20,860€
1,26%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 20,67 | 20,97 | 20,64 | 20,92 | 1,55% | - |
| 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% | - |
| 09.03.2026 | 20,63 | 20,75 | 20,06 | 20,51 | -3,53% | - |
| 06.03.2026 | 22,00 | 22,06 | 21,18 | 21,26 | -3,06% | - |
| 05.03.2026 | 21,79 | 22,33 | 21,69 | 21,93 | -0,05% | - |
| 04.03.2026 | 21,69 | 22,18 | 21,54 | 21,94 | 0,32% | - |
| 03.03.2026 | 22,01 | 22,10 | 21,57 | 21,87 | -1,58% | - |
| 02.03.2026 | 22,21 | 22,32 | 21,92 | 22,22 | -1,64% | - |
| 27.02.2026 | 22,68 | 23,01 | 22,53 | 22,59 | -0,22% | - |
| 26.02.2026 | 24,28 | 24,32 | 22,54 | 22,64 | -6,95% | - |
| 25.02.2026 | 24,06 | 24,35 | 23,72 | 24,33 | 1,08% | - |
| 24.02.2026 | 24,26 | 24,34 | 23,89 | 24,07 | -0,82% | - |
| 23.02.2026 | 24,10 | 24,37 | 23,88 | 24,27 | 0,21% | - |
| 20.02.2026 | 24,38 | 24,63 | 23,88 | 24,22 | -0,53% | - |
| 19.02.2026 | 25,04 | 25,08 | 24,24 | 24,35 | -2,64% | - |
| 18.02.2026 | 25,18 | 25,20 | 24,84 | 25,01 | -0,52% | - |
| 17.02.2026 | 25,13 | 25,28 | 24,92 | 25,14 | -0,32% | - |
| 16.02.2026 | 25,41 | 25,47 | 25,08 | 25,22 | -0,63% | - |
| 13.02.2026 | 25,78 | 25,86 | 25,31 | 25,38 | -1,32% | - |
| 12.02.2026 | 26,16 | 26,20 | 25,68 | 25,72 | -1,46% | - |
| 11.02.2026 | 25,67 | 26,22 | 25,49 | 26,10 | 1,79% | - |
| 10.02.2026 | 25,28 | 25,73 | 25,26 | 25,64 | 1,34% | - |
| 09.02.2026 | 25,27 | 25,46 | 25,11 | 25,30 | 0,28% | - |
| 06.02.2026 | 24,84 | 25,24 | 24,71 | 25,23 | 1,77% | - |
| 05.02.2026 | 25,14 | 25,18 | 24,61 | 24,79 | -1,24% | - |
| 04.02.2026 | 25,20 | 25,34 | 24,99 | 25,10 | 0,08% | - |
| 03.02.2026 | 24,92 | 25,38 | 24,84 | 25,08 | 0,93% | - |
| 02.02.2026 | 24,20 | 24,91 | 24,07 | 24,85 | 1,64% | - |
| 30.01.2026 | 24,76 | 24,82 | 24,37 | 24,45 | -1,65% | - |
| 29.01.2026 | 25,14 | 25,20 | 24,59 | 24,86 | -0,88% | - |
| 28.01.2026 | 25,80 | 25,86 | 25,03 | 25,08 | -1,95% | - |
| 27.01.2026 | 25,68 | 25,83 | 25,56 | 25,58 | -0,04% | - |
| 26.01.2026 | 25,47 | 25,68 | 25,37 | 25,59 | 0,59% | - |
| 23.01.2026 | 25,74 | 25,84 | 25,44 | 25,44 | -1,09% | - |
| 22.01.2026 | 25,57 | 26,01 | 25,47 | 25,72 | 0,63% | - |
| 21.01.2026 | 25,12 | 25,74 | 25,01 | 25,56 | 2,12% | - |
| 20.01.2026 | 24,99 | 25,42 | 24,68 | 25,03 | 1,09% | - |
| 19.01.2026 | 24,48 | 24,79 | 24,32 | 24,76 | -0,64% | - |
| 16.01.2026 | 25,04 | 25,36 | 24,86 | 24,92 | -0,20% | - |
| 15.01.2026 | 24,92 | 25,08 | 24,62 | 24,97 | 0,73% | - |
| 14.01.2026 | 24,56 | 24,98 | 24,56 | 24,79 | 0,98% | - |
| 13.01.2026 | 24,89 | 24,91 | 24,30 | 24,55 | -1,41% | - |
| 12.01.2026 | 24,96 | 25,02 | 24,81 | 24,90 | -0,16% | - |
| 09.01.2026 | 24,84 | 25,07 | 24,78 | 24,94 | 0,36% | - |
| 08.01.2026 | 24,74 | 24,98 | 24,38 | 24,85 | 0,16% | - |
| 07.01.2026 | 24,80 | 25,15 | 24,62 | 24,81 | 0,12% | - |
| 06.01.2026 | 24,26 | 25,05 | 24,20 | 24,78 | 2,65% | - |
| 05.01.2026 | 23,62 | 24,28 | 23,60 | 24,14 | 2,72% | - |
| 02.01.2026 | 23,18 | 23,54 | 23,10 | 23,50 | 1,29% | - |
| 30.12.2025 | 23,36 | 23,42 | 23,20 | 23,20 | -0,81% | - |
| 29.12.2025 | 23,39 | 23,53 | 23,20 | 23,39 | 0,86% | - |
| 23.12.2025 | 23,30 | 23,31 | 23,11 | 23,19 | 0,56% | - |
| 22.12.2025 | 23,33 | 23,37 | 23,06 | 23,06 | -1,45% | - |
| 19.12.2025 | 23,34 | 23,48 | 23,32 | 23,40 | 1,12% | - |
| 18.12.2025 | 23,04 | 23,23 | 23,00 | 23,14 | 0,52% | - |
| 17.12.2025 | 23,22 | 23,34 | 22,90 | 23,02 | -0,82% | - |
| 16.12.2025 | 23,34 | 23,51 | 23,14 | 23,21 | -0,68% | - |
| 15.12.2025 | 23,60 | 23,64 | 23,27 | 23,37 | -1,02% | - |
| 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% | - |