20,900€
-0,95%
Echtzeit-Aktienkurs Fleury Michon S.A.
Bid:
Ask:
Aktienkurse zur Fleury Michon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,10 | 21,10 | 20,75 | 20,90 | -0,95% | - |
| 02.05.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 0,48% | 540,00 |
| 30.04.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 574,00 |
| 29.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 270,00 |
| 26.04.2024 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | 126,00 |
| 25.04.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 390,00 |
| 24.04.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | 47,00 |
| 23.04.2024 | 21,10 | 21,10 | 20,80 | 21,10 | -0,47% | 934,00 |
| 22.04.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 1,92% | 640,00 |
| 19.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 123,00 |
| 18.04.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | 4.051,00 |
| 17.04.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 100,00 |
| 16.04.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,41% | 115,00 |
| 15.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 1,43% | 335,00 |
| 12.04.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 1,94% | 263,00 |
| 11.04.2024 | 21,30 | 21,30 | 20,30 | 20,60 | -3,29% | 1.038,00 |
| 10.04.2024 | 20,50 | 21,80 | 20,50 | 21,30 | 7,30% | 6.303,00 |
| 09.04.2024 | 19,85 | 19,90 | 19,70 | 19,85 | 0,00% | 204,00 |
| 08.04.2024 | 19,80 | 19,90 | 19,80 | 19,85 | 0,25% | 296,00 |
| 05.04.2024 | 19,50 | 19,80 | 19,40 | 19,80 | 0,00% | 520,00 |
| 04.04.2024 | 19,85 | 19,85 | 19,60 | 19,80 | -0,50% | 353,00 |
| 03.04.2024 | 18,75 | 20,00 | 18,75 | 19,90 | 6,42% | 1.830,00 |
| 02.04.2024 | 18,80 | 18,85 | 18,45 | 18,70 | -0,80% | 290,00 |
| 28.03.2024 | 18,95 | 18,95 | 18,15 | 18,85 | 0,00% | 1.577,00 |
| 27.03.2024 | 18,85 | 18,95 | 18,75 | 18,85 | 0,00% | 214,00 |
| 26.03.2024 | 19,10 | 19,10 | 18,80 | 18,85 | -1,57% | 3.838,00 |
| 25.03.2024 | 19,10 | 19,15 | 19,00 | 19,15 | -0,52% | 612,00 |
| 22.03.2024 | 19,10 | 19,25 | 19,10 | 19,25 | 0,00% | 37,00 |
| 21.03.2024 | 19,20 | 19,25 | 19,00 | 19,25 | 0,26% | 540,00 |
| 20.03.2024 | 19,35 | 19,35 | 19,10 | 19,20 | -0,78% | 428,00 |
| 19.03.2024 | 19,40 | 19,40 | 19,05 | 19,35 | -0,26% | 570,00 |
| 18.03.2024 | 19,35 | 19,40 | 19,05 | 19,40 | 0,00% | 891,00 |
| 15.03.2024 | 19,35 | 19,40 | 19,10 | 19,40 | 0,00% | 396,00 |
| 14.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 13,00 |
| 13.03.2024 | 19,30 | 19,40 | 19,15 | 19,40 | 0,52% | 156,00 |
| 12.03.2024 | 19,40 | 19,40 | 19,05 | 19,30 | -0,77% | 1.805,00 |
| 11.03.2024 | 19,45 | 19,45 | 19,35 | 19,45 | 0,00% | 102,00 |
| 08.03.2024 | 19,40 | 19,45 | 19,40 | 19,45 | 0,26% | 29,00 |
| 07.03.2024 | 19,70 | 19,70 | 19,00 | 19,40 | -2,02% | 970,00 |
| 06.03.2024 | 19,75 | 19,80 | 19,40 | 19,80 | 0,25% | 662,00 |
| 05.03.2024 | 19,40 | 19,75 | 19,35 | 19,75 | 1,54% | 544,00 |
| 04.03.2024 | 19,45 | 19,50 | 19,30 | 19,45 | 0,00% | 140,00 |
| 01.03.2024 | 19,40 | 19,45 | 19,40 | 19,45 | 0,26% | 384,00 |
| 29.02.2024 | 19,00 | 19,50 | 18,80 | 19,40 | 2,37% | 1.726,00 |
| 28.02.2024 | 18,95 | 19,00 | 18,70 | 18,95 | -0,26% | 261,00 |
| 27.02.2024 | 18,90 | 19,00 | 18,85 | 19,00 | 0,53% | 186,00 |
| 26.02.2024 | 18,95 | 18,95 | 18,75 | 18,90 | -0,26% | 296,00 |
| 23.02.2024 | 18,95 | 19,00 | 18,75 | 18,95 | -0,26% | 1.753,00 |
| 22.02.2024 | 19,00 | 19,00 | 18,85 | 19,00 | -1,55% | 615,00 |
| 21.02.2024 | 19,45 | 19,50 | 18,95 | 19,30 | -1,03% | 512,00 |
| 20.02.2024 | 19,45 | 19,50 | 19,00 | 19,50 | -0,26% | 726,00 |
| 19.02.2024 | 19,45 | 19,55 | 19,30 | 19,55 | 0,00% | 242,00 |
| 16.02.2024 | 19,75 | 19,75 | 19,20 | 19,55 | -1,01% | 630,00 |
| 15.02.2024 | 19,70 | 19,75 | 19,40 | 19,75 | 0,00% | 656,00 |
| 14.02.2024 | 19,70 | 19,75 | 19,70 | 19,75 | 0,25% | 41,00 |
| 13.02.2024 | 19,75 | 19,80 | 19,70 | 19,70 | -0,25% | 178,00 |
| 12.02.2024 | 19,65 | 20,00 | 19,65 | 19,75 | -1,74% | 568,00 |
| 09.02.2024 | 20,00 | 20,70 | 19,75 | 20,10 | 0,50% | 1.391,00 |
| 08.02.2024 | 19,75 | 20,20 | 19,75 | 20,00 | 0,00% | 271,00 |
| 07.02.2024 | 20,20 | 20,20 | 19,75 | 20,00 | 0,00% | 467,00 |
| 06.02.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -1,96% | 202,00 |
| 05.02.2024 | 20,40 | 20,70 | 20,10 | 20,40 | -1,92% | 977,00 |
| 02.02.2024 | 20,80 | 20,90 | 20,20 | 20,80 | -0,48% | 903,00 |
| 01.02.2024 | 21,20 | 21,20 | 20,50 | 20,90 | -1,42% | 594,00 |
| 31.01.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | 129,00 |
| 30.01.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,00% | 257,00 |
| 29.01.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | 400,00 |
| 26.01.2024 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | 624,00 |
| 25.01.2024 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | 160,00 |
| 24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 308,00 |
| 23.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 426,00 |
| 22.01.2024 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | 285,00 |
| 19.01.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | 290,00 |
| 18.01.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | 569,00 |
| 17.01.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,49% | 643,00 |
| 16.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 174,00 |
| 15.01.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | 473,00 |
| 12.01.2024 | 20,40 | 20,60 | 20,20 | 20,60 | 0,49% | 248,00 |
| 11.01.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 2,50% | 662,00 |
| 10.01.2024 | 20,20 | 20,40 | 20,00 | 20,00 | -0,50% | 811,00 |
| 09.01.2024 | 20,10 | 20,10 | 19,75 | 20,10 | -0,50% | 323,00 |
| 08.01.2024 | 19,85 | 20,20 | 19,75 | 20,20 | 1,76% | 224,00 |
| 05.01.2024 | 19,85 | 19,85 | 19,75 | 19,85 | 0,00% | 52,00 |
| 04.01.2024 | 19,80 | 19,85 | 19,80 | 19,85 | 0,51% | 61,00 |
| 03.01.2024 | 19,85 | 20,00 | 19,75 | 19,75 | -0,75% | 189,00 |
| 02.01.2024 | 19,90 | 19,90 | 19,75 | 19,90 | 0,00% | 104,00 |
| 29.12.2023 | 19,90 | 19,90 | 19,60 | 19,90 | 0,76% | 3.223,00 |
| 28.12.2023 | 19,60 | 19,80 | 19,55 | 19,75 | 0,77% | 1.376,00 |
| 27.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 481,00 |
| 22.12.2023 | 19,35 | 19,65 | 19,25 | 19,65 | 2,08% | 546,00 |
| 21.12.2023 | 19,30 | 19,65 | 18,70 | 19,25 | -5,17% | 8.140,00 |
| 20.12.2023 | 20,20 | 20,30 | 20,10 | 20,30 | 0,50% | 162,00 |
| 19.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 462,00 |
| 18.12.2023 | 19,90 | 20,40 | 19,90 | 20,20 | 1,51% | 3.002,00 |
| 15.12.2023 | 20,20 | 20,20 | 19,65 | 19,90 | -1,97% | 3.129,00 |
| 14.12.2023 | 19,95 | 20,30 | 19,95 | 20,30 | 1,50% | 419,00 |
| 13.12.2023 | 20,00 | 20,10 | 19,55 | 20,00 | -0,50% | 1.269,00 |
| 12.12.2023 | 20,10 | 20,10 | 19,95 | 20,10 | -0,99% | 255,00 |
| 11.12.2023 | 20,00 | 20,30 | 19,80 | 20,30 | 0,00% | 706,00 |
| 08.12.2023 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | 96,00 |