23,920€
1,53%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,51% | - |
| 16.05.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,51% | - |
| 15.05.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 4,27% | - |
| 14.05.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -3,35% | - |
| 13.05.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 5,73% | - |
| 10.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 6,28% | - |
| 09.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
| 08.05.2024 | 21,62 | 21,62 | 20,84 | 20,84 | 1,17% | 3,00 |
| 07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,38% | - |
| 06.05.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 1,85% | - |
| 03.05.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 1,12% | - |
| 02.05.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,65% | - |
| 30.04.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,80% | - |
| 29.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,91% | - |
| 26.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -2,57% | - |
| 25.04.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 1,40% | - |
| 24.04.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 3,58% | - |
| 23.04.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 1,69% | - |
| 22.04.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 19.04.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,57% | - |
| 18.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,31% | - |
| 17.04.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -1,14% | - |
| 16.04.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -1,38% | - |
| 15.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,85% | - |
| 12.04.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 11.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,45% | - |
| 10.04.2024 | 20,40 | 20,40 | 19,94 | 19,94 | -3,39% | 3,00 |
| 09.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,19% | - |
| 08.04.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,58% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,14% | - |
| 04.04.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,19% | - |
| 03.04.2024 | 21,12 | 21,12 | 21,00 | 21,00 | -3,31% | 100,00 |
| 02.04.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,28% | - |
| 28.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,28% | - |
| 27.03.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,09% | - |
| 26.03.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | - |
| 25.03.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,09% | - |
| 22.03.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,18% | - |
| 21.03.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 1,67% | - |
| 20.03.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,75% | - |
| 19.03.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -2,72% | - |
| 18.03.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,27% | - |
| 15.03.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,81% | - |
| 14.03.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -0,71% | - |
| 13.03.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 1,36% | - |
| 12.03.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,72% | - |
| 11.03.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,27% | - |
| 08.03.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 1,55% | - |
| 07.03.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 0,55% | - |
| 06.03.2024 | 21,40 | 21,76 | 21,40 | 21,76 | 4,51% | 20,00 |
| 05.03.2024 | 21,10 | 21,10 | 20,82 | 20,82 | -3,25% | 3,00 |
| 04.03.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,09% | - |
| 01.03.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 9,67% | - |
| 29.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,31% | - |
| 28.02.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,56% | - |
| 27.02.2024 | 19,64 | 19,64 | 19,47 | 19,47 | -2,01% | 3,00 |
| 26.02.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -4,65% | - |
| 23.02.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -1,70% | - |
| 22.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,57% | - |
| 21.02.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,29% | - |
| 20.02.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,47% | - |
| 19.02.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 1,73% | - |
| 16.02.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,42% | - |
| 15.02.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 2,33% | - |
| 14.02.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,39% | - |
| 13.02.2024 | 20,86 | 20,86 | 20,50 | 20,50 | -2,01% | 3,00 |
| 12.02.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,95% | - |
| 09.02.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,10% | - |
| 08.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,63% | - |
| 07.02.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 2,46% | - |
| 06.02.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 1,19% | - |
| 05.02.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 02.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,05% | - |
| 01.02.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 1,01% | - |
| 31.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,49% | - |
| 30.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,31% | - |
| 29.01.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,41% | - |
| 26.01.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,31% | - |
| 25.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,83% | - |
| 24.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 1,21% | - |
| 23.01.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 1,44% | - |
| 22.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,43% | - |
| 19.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,70% | - |
| 18.01.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,65% | - |
| 17.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,96% | - |
| 16.01.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -1,99% | - |
| 15.01.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 1,27% | - |
| 12.01.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 3,06% | - |
| 11.01.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 1,33% | - |
| 10.01.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -2,17% | - |
| 09.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,22% | - |
| 08.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,44% | - |
| 05.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,11% | - |
| 04.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,93% | - |
| 03.01.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 1,86% | - |
| 02.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,48% | - |
| 29.12.2023 | 18,91 | 18,91 | 18,91 | 18,91 | -2,98% | - |
| 28.12.2023 | 19,49 | 19,49 | 19,49 | 19,49 | 0,57% | - |
| 27.12.2023 | 19,38 | 19,38 | 19,38 | 19,38 | 2,87% | - |
| 22.12.2023 | 18,84 | 18,84 | 18,84 | 18,84 | 0,53% | - |