20,020€
-0,47%
Echtzeit-Aktienkurs FLUIDRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur FLUIDRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,17 | 20,67 | 20,08 | 20,30 | 0,92% | - |
| 23.04.2024 | 19,31 | 20,14 | 19,24 | 20,12 | 4,22% | - |
| 22.04.2024 | 18,96 | 19,58 | 18,95 | 19,30 | 1,85% | - |
| 19.04.2024 | 19,12 | 19,17 | 18,76 | 18,95 | -1,20% | - |
| 18.04.2024 | 19,18 | 19,47 | 18,82 | 19,18 | -0,03% | - |
| 17.04.2024 | 19,19 | 19,44 | 19,03 | 19,19 | -0,49% | - |
| 16.04.2024 | 19,52 | 19,52 | 19,02 | 19,28 | -1,53% | - |
| 15.04.2024 | 19,62 | 19,87 | 19,49 | 19,58 | -0,13% | - |
| 12.04.2024 | 19,95 | 20,17 | 19,53 | 19,61 | -0,73% | - |
| 11.04.2024 | 19,90 | 20,07 | 19,75 | 19,75 | -1,15% | - |
| 10.04.2024 | 20,41 | 20,57 | 19,85 | 19,98 | -1,91% | - |
| 09.04.2024 | 20,85 | 20,86 | 20,32 | 20,37 | -1,88% | - |
| 08.04.2024 | 20,79 | 20,97 | 20,71 | 20,76 | -0,10% | - |
| 05.04.2024 | 21,02 | 21,05 | 20,66 | 20,78 | -1,09% | - |
| 04.04.2024 | 21,16 | 21,29 | 20,95 | 21,01 | -0,76% | - |
| 03.04.2024 | 21,29 | 21,34 | 20,83 | 21,17 | -0,24% | - |
| 02.04.2024 | 21,92 | 22,07 | 21,19 | 21,22 | -3,28% | - |
| 28.03.2024 | 21,81 | 22,02 | 21,77 | 21,94 | 0,46% | - |
| 27.03.2024 | 21,86 | 21,94 | 21,59 | 21,84 | -0,05% | - |
| 26.03.2024 | 21,74 | 21,96 | 21,63 | 21,85 | 0,18% | - |
| 25.03.2024 | 21,84 | 21,89 | 21,64 | 21,81 | -0,18% | - |
| 22.03.2024 | 22,20 | 22,21 | 21,71 | 21,85 | -1,27% | - |
| 21.03.2024 | 21,94 | 22,35 | 21,79 | 22,13 | 1,19% | - |
| 20.03.2024 | 21,79 | 21,99 | 21,71 | 21,87 | 0,74% | - |
| 19.03.2024 | 21,42 | 21,89 | 21,41 | 21,71 | 0,70% | - |
| 18.03.2024 | 22,14 | 22,25 | 21,47 | 21,56 | -2,58% | - |
| 15.03.2024 | 22,27 | 22,39 | 21,99 | 22,13 | -0,72% | - |
| 14.03.2024 | 22,28 | 22,47 | 22,07 | 22,29 | -0,36% | - |
| 13.03.2024 | 22,41 | 22,72 | 22,17 | 22,37 | -0,27% | - |
| 12.03.2024 | 22,14 | 22,57 | 22,05 | 22,43 | 1,59% | - |
| 11.03.2024 | 22,47 | 22,61 | 21,92 | 22,08 | -1,30% | - |
| 08.03.2024 | 22,25 | 22,61 | 22,19 | 22,37 | 0,49% | - |
| 07.03.2024 | 22,04 | 22,42 | 21,79 | 22,26 | 1,23% | - |
| 06.03.2024 | 21,41 | 22,21 | 21,36 | 21,99 | 2,42% | - |
| 05.03.2024 | 21,38 | 21,60 | 20,69 | 21,47 | 0,09% | - |
| 04.03.2024 | 21,52 | 21,66 | 20,99 | 21,45 | -0,42% | - |
| 01.03.2024 | 21,71 | 21,78 | 21,17 | 21,54 | 0,05% | - |
| 29.02.2024 | 19,86 | 21,77 | 19,83 | 21,53 | 8,55% | - |
| 28.02.2024 | 19,70 | 19,91 | 19,25 | 19,84 | 0,61% | - |
| 27.02.2024 | 19,77 | 19,91 | 19,28 | 19,72 | -0,48% | - |
| 26.02.2024 | 20,06 | 20,12 | 19,68 | 19,81 | -1,44% | - |
| 23.02.2024 | 20,94 | 21,03 | 19,77 | 20,10 | -4,10% | - |
| 22.02.2024 | 21,21 | 21,43 | 20,79 | 20,96 | -1,23% | - |
| 21.02.2024 | 21,27 | 21,44 | 21,01 | 21,22 | -0,14% | - |
| 20.02.2024 | 21,04 | 21,35 | 20,97 | 21,25 | 0,85% | - |
| 19.02.2024 | 21,16 | 21,32 | 20,85 | 21,07 | -0,33% | 142,00 |
| 16.02.2024 | 20,75 | 21,53 | 20,74 | 21,14 | 1,98% | - |
| 15.02.2024 | 21,06 | 21,28 | 20,61 | 20,73 | -1,89% | - |
| 14.02.2024 | 20,59 | 21,18 | 20,59 | 21,13 | 2,77% | - |
| 13.02.2024 | 21,09 | 21,17 | 20,47 | 20,56 | -2,19% | - |
| 12.02.2024 | 21,10 | 21,32 | 20,92 | 21,02 | 0,10% | - |
| 09.02.2024 | 20,73 | 21,17 | 20,61 | 21,00 | 1,35% | - |
| 08.02.2024 | 20,50 | 20,87 | 20,41 | 20,72 | 1,02% | - |
| 07.02.2024 | 20,81 | 21,08 | 20,46 | 20,51 | -1,58% | - |
| 06.02.2024 | 20,30 | 20,91 | 20,12 | 20,84 | 2,71% | - |
| 05.02.2024 | 20,13 | 20,47 | 19,98 | 20,29 | 0,25% | - |
| 02.02.2024 | 20,13 | 20,51 | 20,09 | 20,24 | 0,57% | - |
| 01.02.2024 | 20,12 | 20,27 | 19,74 | 20,13 | 0,32% | - |
| 31.01.2024 | 19,82 | 20,18 | 19,77 | 20,06 | 0,98% | - |
| 30.01.2024 | 19,50 | 20,17 | 19,27 | 19,87 | 1,77% | - |
| 29.01.2024 | 19,43 | 19,58 | 19,06 | 19,52 | 0,33% | - |
| 26.01.2024 | 19,61 | 19,62 | 19,17 | 19,46 | -0,56% | - |
| 25.01.2024 | 19,50 | 19,64 | 19,31 | 19,57 | 0,36% | - |
| 24.01.2024 | 19,20 | 19,62 | 19,20 | 19,50 | 1,51% | - |
| 23.01.2024 | 19,17 | 19,34 | 18,73 | 19,21 | 0,50% | - |
| 22.01.2024 | 18,74 | 19,27 | 18,73 | 19,11 | 1,59% | - |
| 19.01.2024 | 18,91 | 19,07 | 18,62 | 18,81 | -0,50% | - |
| 18.01.2024 | 18,84 | 18,96 | 18,45 | 18,91 | 0,56% | - |
| 17.01.2024 | 18,68 | 18,81 | 18,41 | 18,80 | -0,21% | - |
| 16.01.2024 | 18,88 | 18,97 | 18,59 | 18,84 | -0,11% | - |
| 15.01.2024 | 19,20 | 19,37 | 18,84 | 18,86 | -1,64% | - |
| 12.01.2024 | 18,96 | 19,45 | 18,87 | 19,18 | 1,32% | - |
| 11.01.2024 | 18,32 | 19,63 | 18,32 | 18,93 | 3,73% | - |
| 10.01.2024 | 18,29 | 18,42 | 18,06 | 18,25 | -0,05% | - |
| 09.01.2024 | 18,49 | 18,59 | 18,05 | 18,26 | -1,32% | - |
| 08.01.2024 | 18,62 | 18,79 | 18,10 | 18,50 | -0,86% | - |
| 05.01.2024 | 18,89 | 18,97 | 18,31 | 18,66 | -1,32% | - |
| 04.01.2024 | 18,77 | 19,35 | 18,77 | 18,91 | 0,80% | - |
| 03.01.2024 | 19,37 | 19,39 | 18,62 | 18,76 | -3,10% | - |
| 02.01.2024 | 19,05 | 19,56 | 19,00 | 19,36 | 1,52% | - |
| 29.12.2023 | 19,02 | 19,15 | 18,89 | 19,07 | 0,39% | - |
| 28.12.2023 | 19,63 | 19,65 | 18,89 | 19,00 | -3,06% | - |
| 27.12.2023 | 19,46 | 19,71 | 19,39 | 19,60 | 0,88% | - |
| 22.12.2023 | 18,96 | 19,48 | 18,91 | 19,43 | 2,51% | - |
| 21.12.2023 | 18,88 | 19,15 | 18,75 | 18,95 | 0,64% | - |
| 20.12.2023 | 19,15 | 19,25 | 18,82 | 18,83 | -1,65% | - |
| 19.12.2023 | 18,89 | 19,20 | 18,78 | 19,15 | 0,76% | - |
| 18.12.2023 | 19,18 | 19,29 | 18,75 | 19,00 | -0,78% | - |
| 15.12.2023 | 19,27 | 19,62 | 19,06 | 19,15 | 0,26% | - |
| 14.12.2023 | 17,92 | 19,34 | 17,87 | 19,10 | 6,38% | - |
| 13.12.2023 | 17,98 | 18,20 | 17,76 | 17,96 | 0,22% | - |
| 12.12.2023 | 18,07 | 18,43 | 17,55 | 17,92 | -2,42% | - |
| 11.12.2023 | 18,43 | 18,57 | 18,29 | 18,36 | -0,54% | - |
| 08.12.2023 | 18,26 | 18,59 | 18,25 | 18,46 | 1,15% | - |
| 07.12.2023 | 18,29 | 18,43 | 18,05 | 18,25 | -0,33% | - |
| 06.12.2023 | 18,23 | 18,62 | 18,04 | 18,31 | 1,27% | - |
| 05.12.2023 | 18,26 | 18,42 | 18,07 | 18,08 | -1,47% | - |
| 04.12.2023 | 18,80 | 18,86 | 18,13 | 18,35 | -1,34% | - |
| 01.12.2023 | 18,92 | 18,92 | 18,15 | 18,60 | -2,08% | - |
| 30.11.2023 | 19,19 | 19,23 | 18,74 | 19,00 | -0,94% | - |