23,930€
0,59%
Echtzeit-Aktienkurs Fluidra S.A.
Bid:
Ask:
Aktienkurse zur Fluidra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,76 | 23,97 | 23,53 | 23,93 | 0,59% | - |
| 16.05.2024 | 23,65 | 24,16 | 23,60 | 23,79 | 0,59% | - |
| 15.05.2024 | 23,56 | 23,86 | 22,95 | 23,65 | 0,38% | - |
| 14.05.2024 | 22,64 | 23,56 | 22,64 | 23,56 | 4,06% | - |
| 13.05.2024 | 23,35 | 23,38 | 22,58 | 22,64 | -2,92% | - |
| 10.05.2024 | 21,71 | 23,66 | 21,71 | 23,32 | 7,22% | - |
| 09.05.2024 | 20,84 | 21,75 | 20,79 | 21,75 | 4,27% | - |
| 08.05.2024 | 21,68 | 21,86 | 20,43 | 20,86 | -3,92% | - |
| 07.05.2024 | 20,74 | 21,85 | 20,72 | 21,71 | 4,68% | - |
| 06.05.2024 | 20,44 | 20,76 | 20,40 | 20,74 | 1,47% | - |
| 03.05.2024 | 20,06 | 20,63 | 19,98 | 20,44 | 1,79% | - |
| 02.05.2024 | 19,83 | 20,11 | 19,71 | 20,08 | 1,39% | - |
| 30.04.2024 | 20,16 | 20,21 | 19,76 | 19,81 | -1,76% | - |
| 29.04.2024 | 19,97 | 20,18 | 19,92 | 20,16 | 0,98% | - |
| 26.04.2024 | 19,81 | 20,14 | 19,81 | 19,97 | 0,30% | - |
| 25.04.2024 | 20,36 | 20,44 | 19,52 | 19,91 | -2,14% | - |
| 24.04.2024 | 20,02 | 20,69 | 20,02 | 20,34 | 1,50% | 350,00 |
| 23.04.2024 | 19,41 | 20,06 | 19,36 | 20,04 | 3,25% | - |
| 22.04.2024 | 19,05 | 19,52 | 19,05 | 19,41 | 2,43% | - |
| 19.04.2024 | 19,14 | 19,17 | 18,82 | 18,95 | -0,97% | - |
| 18.04.2024 | 19,17 | 19,41 | 18,86 | 19,14 | -0,16% | - |
| 17.04.2024 | 19,26 | 19,40 | 19,10 | 19,17 | -0,49% | - |
| 16.04.2024 | 19,47 | 19,47 | 19,07 | 19,26 | -0,95% | - |
| 15.04.2024 | 19,60 | 19,80 | 19,45 | 19,45 | -0,64% | 500,00 |
| 12.04.2024 | 20,03 | 20,10 | 19,56 | 19,57 | -2,30% | - |
| 11.04.2024 | 19,98 | 20,07 | 19,79 | 20,03 | 0,40% | - |
| 10.04.2024 | 20,48 | 20,57 | 19,92 | 19,95 | -2,68% | - |
| 09.04.2024 | 20,78 | 20,78 | 20,38 | 20,50 | -1,35% | - |
| 08.04.2024 | 20,79 | 20,94 | 20,74 | 20,78 | -0,05% | - |
| 05.04.2024 | 20,86 | 21,00 | 20,75 | 20,79 | -0,34% | - |
| 04.04.2024 | 21,13 | 21,25 | 20,85 | 20,86 | -1,37% | - |
| 03.04.2024 | 21,23 | 21,29 | 20,87 | 21,15 | -0,66% | 271,00 |
| 02.04.2024 | 21,95 | 21,96 | 21,22 | 21,29 | -3,01% | - |
| 28.03.2024 | 21,95 | 22,02 | 21,83 | 21,95 | 0,00% | - |
| 27.03.2024 | 21,84 | 21,97 | 21,65 | 21,95 | 0,50% | - |
| 26.03.2024 | 21,80 | 21,97 | 21,72 | 21,84 | 0,18% | - |
| 25.03.2024 | 21,86 | 21,86 | 21,63 | 21,80 | -0,27% | - |
| 22.03.2024 | 22,14 | 22,18 | 21,73 | 21,86 | -1,26% | - |
| 21.03.2024 | 22,06 | 22,28 | 21,84 | 22,14 | 0,73% | - |
| 20.03.2024 | 21,71 | 21,98 | 21,66 | 21,98 | 1,24% | 54,00 |
| 19.03.2024 | 21,52 | 21,78 | 21,42 | 21,71 | 0,88% | - |
| 18.03.2024 | 22,13 | 22,19 | 21,51 | 21,52 | -2,62% | - |
| 15.03.2024 | 22,18 | 22,34 | 22,02 | 22,10 | -0,36% | 600,00 |
| 14.03.2024 | 22,38 | 22,44 | 22,10 | 22,18 | -0,89% | - |
| 13.03.2024 | 22,50 | 22,65 | 22,24 | 22,38 | -0,67% | - |
| 12.03.2024 | 22,19 | 22,56 | 22,08 | 22,53 | 1,53% | - |
| 11.03.2024 | 22,35 | 22,54 | 21,97 | 22,19 | -0,89% | - |
| 08.03.2024 | 22,36 | 22,57 | 22,19 | 22,39 | 0,13% | - |
| 07.03.2024 | 22,08 | 22,40 | 21,85 | 22,36 | 1,13% | - |
| 06.03.2024 | 21,48 | 22,18 | 21,40 | 22,11 | 2,84% | - |
| 05.03.2024 | 21,38 | 21,55 | 20,86 | 21,50 | 0,28% | - |
| 04.03.2024 | 21,66 | 21,68 | 21,06 | 21,44 | -0,92% | - |
| 01.03.2024 | 21,62 | 21,79 | 21,22 | 21,64 | 0,09% | - |
| 29.02.2024 | 19,81 | 21,72 | 19,81 | 21,62 | 9,30% | 300,00 |
| 28.02.2024 | 19,70 | 19,84 | 19,31 | 19,78 | 0,33% | - |
| 27.02.2024 | 19,77 | 19,82 | 19,35 | 19,72 | -0,28% | - |
| 26.02.2024 | 19,98 | 20,11 | 19,75 | 19,77 | -0,93% | 290,00 |
| 23.02.2024 | 20,98 | 20,98 | 19,83 | 19,96 | -4,89% | 350,00 |
| 22.02.2024 | 21,22 | 21,43 | 20,82 | 20,98 | -1,22% | - |
| 21.02.2024 | 21,14 | 21,38 | 21,02 | 21,24 | 0,47% | - |
| 20.02.2024 | 21,17 | 21,36 | 21,02 | 21,14 | -0,14% | - |
| 19.02.2024 | 21,24 | 21,27 | 20,89 | 21,17 | -0,33% | - |
| 16.02.2024 | 20,82 | 21,47 | 20,82 | 21,24 | 1,87% | - |
| 15.02.2024 | 21,14 | 21,21 | 20,71 | 20,85 | -1,37% | - |
| 14.02.2024 | 20,66 | 21,14 | 20,66 | 21,14 | 2,32% | - |
| 13.02.2024 | 20,99 | 21,17 | 20,54 | 20,66 | -1,43% | - |
| 12.02.2024 | 21,01 | 21,26 | 20,94 | 20,96 | -0,24% | - |
| 09.02.2024 | 20,62 | 21,13 | 20,60 | 21,01 | 1,89% | - |
| 08.02.2024 | 20,62 | 20,80 | 20,43 | 20,62 | 0,00% | - |
| 07.02.2024 | 20,97 | 21,03 | 20,51 | 20,62 | -1,67% | - |
| 06.02.2024 | 20,43 | 20,99 | 20,37 | 20,97 | 2,74% | - |
| 05.02.2024 | 20,26 | 20,46 | 20,02 | 20,41 | 1,04% | - |
| 02.02.2024 | 19,99 | 20,49 | 19,99 | 20,20 | 0,55% | - |
| 01.02.2024 | 20,07 | 20,21 | 19,76 | 20,09 | 0,12% | - |
| 31.01.2024 | 19,86 | 20,20 | 19,81 | 20,07 | 1,19% | - |
| 30.01.2024 | 19,54 | 20,13 | 19,37 | 19,83 | 1,51% | 2,00 |
| 29.01.2024 | 19,42 | 19,55 | 19,12 | 19,54 | 0,36% | - |
| 26.01.2024 | 19,58 | 19,58 | 19,22 | 19,47 | -0,56% | - |
| 25.01.2024 | 19,48 | 19,58 | 19,35 | 19,58 | 0,41% | - |
| 24.01.2024 | 19,23 | 19,58 | 19,23 | 19,50 | 1,30% | - |
| 23.01.2024 | 19,03 | 19,28 | 18,80 | 19,25 | 1,16% | - |
| 22.01.2024 | 18,91 | 19,22 | 18,83 | 19,03 | 1,01% | - |
| 19.01.2024 | 18,92 | 19,03 | 18,68 | 18,84 | -0,53% | - |
| 18.01.2024 | 18,71 | 18,94 | 18,53 | 18,94 | 1,23% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,46 | 18,71 | -0,64% | - |
| 16.01.2024 | 18,82 | 18,91 | 18,61 | 18,83 | -0,55% | - |
| 15.01.2024 | 19,15 | 19,30 | 18,93 | 18,93 | -1,02% | - |
| 12.01.2024 | 18,93 | 19,39 | 18,92 | 19,13 | 1,16% | - |
| 11.01.2024 | 18,32 | 19,57 | 18,32 | 18,91 | 3,22% | - |
| 10.01.2024 | 18,32 | 18,36 | 18,10 | 18,32 | 0,00% | - |
| 09.01.2024 | 18,56 | 18,61 | 18,12 | 18,32 | -1,45% | - |
| 08.01.2024 | 18,62 | 18,73 | 18,17 | 18,59 | -0,19% | - |
| 05.01.2024 | 18,90 | 18,90 | 18,37 | 18,62 | -1,48% | - |
| 04.01.2024 | 18,88 | 19,29 | 18,86 | 18,90 | 0,11% | - |
| 03.01.2024 | 19,25 | 19,32 | 18,67 | 18,88 | -2,00% | - |
| 02.01.2024 | 19,05 | 19,53 | 18,88 | 19,27 | 1,13% | - |
| 29.12.2023 | 18,98 | 19,09 | 18,88 | 19,05 | 0,37% | - |
| 28.12.2023 | 19,60 | 19,65 | 18,94 | 18,98 | -2,94% | - |
| 27.12.2023 | 19,48 | 19,64 | 19,44 | 19,56 | 0,90% | - |
| 22.12.2023 | 19,01 | 19,44 | 18,92 | 19,38 | 1,95% | - |