Fluidra, S.A. FDR
BME · Spanien · Langlebige Konsumgüter
€17,19-0,49 (-2,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,19 | -2,77 % | €17,67 | €17,67 | €17,19 | 436,40K |
| 2026-09-30 | €17,68 | -1,56 % | €18,05 | €18,08 | €17,68 | 333,10K |
| 2026-09-29 | €17,96 | -0,88 % | €18,16 | €18,30 | €17,94 | 303,51K |
| 2026-09-28 | €18,12 | +1,00 % | €17,93 | €18,35 | €17,93 | 304,12K |
| 2026-09-25 | €17,94 | +1,64 % | €17,71 | €18,00 | €17,71 | 212,70K |
| 2026-09-24 | €17,65 | -1,56 % | €17,87 | €17,93 | €17,65 | 249,48K |
| 2026-09-23 | €17,93 | -0,83 % | €18,16 | €18,16 | €17,88 | 225,77K |
| 2026-09-22 | €18,08 | +0,06 % | €18,07 | €18,29 | €18,03 | 263,26K |
| 2026-09-21 | €18,07 | +2,21 % | €17,84 | €18,20 | €17,69 | 262,77K |
| 2026-09-18 | €17,68 | -0,56 % | €17,80 | €17,80 | €17,50 | 685,85K |
| 2026-09-17 | €17,78 | -0,34 % | €17,89 | €18,07 | €17,78 | 308,82K |
| 2026-09-16 | €17,84 | +0,56 % | €17,75 | €17,92 | €17,68 | 774,45K |
| 2026-09-15 | €17,74 | -0,67 % | €17,80 | €17,80 | €17,52 | 323,17K |
| 2026-09-14 | €17,86 | -1,43 % | €18,02 | €18,10 | €17,85 | 408,19K |
| 2026-09-11 | €18,12 | -0,44 % | €18,22 | €18,30 | €18,07 | 254,90K |
| 2026-09-10 | €18,20 | +0,05 % | €18,25 | €18,38 | €17,96 | 351,46K |
| 2026-09-09 | €18,19 | -3,45 % | €18,70 | €18,73 | €18,14 | 511,46K |
| 2026-09-08 | €18,84 | -0,42 % | €18,92 | €19,00 | €18,82 | 206,74K |
| 2026-09-07 | €18,92 | -0,68 % | €19,05 | €19,08 | €18,88 | 169,03K |
| 2026-09-04 | €19,05 | +1,01 % | €18,88 | €19,08 | €18,86 | 185,50K |
| 2026-09-03 | €18,86 | -0,21 % | €18,96 | €19,03 | €18,76 | 219,89K |
| 2026-09-02 | €18,90 | -0,21 % | €18,90 | €19,09 | €18,85 | 299,26K |
| 2026-09-01 | €18,94 | -2,57 % | €19,48 | €19,58 | €18,94 | 288,91K |
| 2026-08-31 | €19,44 | +0,47 % | €19,38 | €19,51 | €19,33 | 452,06K |
| 2026-08-28 | €19,35 | -1,17 % | €19,73 | €19,85 | €19,35 | 261,23K |
| 2026-08-27 | €19,58 | -0,15 % | €19,72 | €19,72 | €19,42 | 220,84K |
| 2026-08-26 | €19,61 | +1,08 % | €19,33 | €19,74 | €19,32 | 214,47K |
| 2026-08-25 | €19,40 | -0,51 % | €19,58 | €19,65 | €19,34 | 245,45K |
| 2026-08-24 | €19,50 | +0,31 % | €19,42 | €19,58 | €19,33 | 197,02K |
| 2026-08-21 | €19,44 | +0,67 % | €19,34 | €19,50 | €19,25 | 246,85K |
| 2026-08-20 | €19,31 | +0,94 % | €19,09 | €19,33 | €19,06 | 241,85K |
| 2026-08-19 | €19,13 | +1,43 % | €18,90 | €19,14 | €18,86 | 304,89K |
| 2026-08-18 | €18,86 | -1,87 % | €19,07 | €19,24 | €18,86 | 250,39K |
| 2026-08-17 | €19,22 | -1,74 % | €19,57 | €19,57 | €19,22 | 270,36K |
| 2026-08-14 | €19,56 | -0,46 % | €19,67 | €19,82 | €19,56 | 190,18K |
| 2026-08-13 | €19,65 | -0,25 % | €19,79 | €19,88 | €19,65 | 253,50K |
| 2026-08-12 | €19,70 | -1,45 % | €19,96 | €20,02 | €19,67 | 313,13K |
| 2026-08-11 | €19,99 | -0,35 % | €19,99 | €20,12 | €19,82 | 222,78K |
| 2026-08-10 | €20,06 | -1,47 % | €20,40 | €20,40 | €19,99 | 308,13K |
| 2026-08-07 | €20,36 | +0,20 % | €20,38 | €20,50 | €20,04 | 319,31K |
| 2026-08-06 | €20,32 | +0,30 % | €20,26 | €20,48 | €20,22 | 310,66K |
| 2026-08-05 | €20,26 | +2,07 % | €19,97 | €20,36 | €19,91 | 368,11K |
| 2026-08-04 | €19,85 | +1,38 % | €19,70 | €19,95 | €19,60 | 365,85K |
| 2026-08-03 | €19,58 | +1,56 % | €19,50 | €19,82 | €19,50 | 379,49K |
| 2026-07-31 | €19,28 | -1,23 % | €19,66 | €20,12 | €19,23 | 456,58K |
| 2026-07-30 | €19,52 | +2,04 % | €19,50 | €20,22 | €19,24 | 800,45K |
| 2026-07-29 | €19,13 | +1,49 % | €18,90 | €19,32 | €18,72 | 530,96K |
| 2026-07-28 | €18,85 | +1,02 % | €18,79 | €18,94 | €18,61 | 293,29K |
| 2026-07-27 | €18,66 | +2,02 % | €18,50 | €18,73 | €18,46 | 358,74K |
| 2026-07-24 | €18,29 | +2,24 % | €17,95 | €18,29 | €17,95 | 303,47K |
| 2026-07-23 | €17,89 | -1,05 % | €18,00 | €18,09 | €17,83 | 379,63K |
| 2026-07-22 | €18,08 | +0,61 % | €18,05 | €18,19 | €17,86 | 315,13K |
| 2026-07-21 | €17,97 | +0,06 % | €18,00 | €18,08 | €17,87 | 267,26K |
| 2026-07-20 | €17,96 | -0,94 % | €18,11 | €18,22 | €17,91 | 337,76K |
| 2026-07-17 | €18,13 | -0,33 % | €18,05 | €18,36 | €18,03 | 263,74K |
| 2026-07-16 | €18,19 | +0,55 % | €18,15 | €18,24 | €18,02 | 384,62K |
| 2026-07-15 | €18,09 | -2,79 % | €18,58 | €18,58 | €17,72 | 856,12K |
| 2026-07-14 | €18,61 | -1,53 % | €18,69 | €18,75 | €18,44 | 316,75K |
| 2026-07-13 | €18,90 | +0,75 % | €18,82 | €19,16 | €18,66 | 372,62K |
| 2026-07-10 | €18,76 | -1,00 % | €18,73 | €18,90 | €18,66 | 334,64K |
| 2026-07-09 | €18,95 | +1,17 % | €19,00 | €19,11 | €18,91 | 328,04K |
| 2026-07-08 | €18,73 | -4,19 % | €19,52 | €19,52 | €18,71 | 601,49K |
| 2026-07-07 | €19,55 | -0,86 % | €19,80 | €19,88 | €19,54 | 318,18K |
| 2026-07-06 | €19,72 | -2,28 % | €20,22 | €20,22 | €19,72 | 401,62K |
| 2026-07-03 | €20,18 | +0,30 % | €20,10 | €20,30 | €20,10 | 313,53K |
| 2026-07-02 | €20,12 | -0,10 % | €20,08 | €20,26 | €19,85 | 357,13K |
| 2026-07-01 | €20,14 | +1,72 % | €19,80 | €20,30 | €19,62 | 502,63K |
| 2026-06-30 | €19,80 | +0,97 % | €19,60 | €20,06 | €19,50 | 719,37K |
| 2026-06-29 | €19,61 | +0,46 % | €19,50 | €19,66 | €19,26 | 481,72K |
| 2026-06-26 | €19,52 | +3,72 % | €18,80 | €19,53 | €18,74 | 668,50K |
| 2026-06-25 | €18,82 | -0,16 % | €18,82 | €18,98 | €18,75 | 377,04K |
| 2026-06-24 | €18,85 | -0,11 % | €18,92 | €18,92 | €18,63 | 466,31K |
| 2026-06-23 | €18,87 | -0,94 % | €18,80 | €18,97 | €18,60 | 288,42K |
| 2026-06-22 | €19,05 | -0,73 % | €19,13 | €19,18 | €18,79 | 399,68K |
| 2026-06-19 | €19,19 | -1,39 % | €19,58 | €19,65 | €19,19 | 491,32K |
| 2026-06-18 | €19,46 | +1,20 % | €19,29 | €19,52 | €19,07 | 604,95K |
| 2026-06-17 | €19,23 | -1,44 % | €19,50 | €19,51 | €19,21 | 413,11K |
| 2026-06-16 | €19,51 | +1,25 % | €19,35 | €19,51 | €19,24 | 300,86K |
| 2026-06-15 | €19,27 | +2,45 % | €19,35 | €19,56 | €19,26 | 408,85K |
| 2026-06-12 | €18,81 | +3,07 % | €18,65 | €19,02 | €18,59 | 484,42K |
| 2026-06-11 | €18,25 | -1,19 % | €18,40 | €18,57 | €18,21 | 488,91K |
| 2026-06-10 | €18,47 | +0,65 % | €18,49 | €18,57 | €18,32 | 489,50K |
| 2026-06-09 | €18,35 | -0,22 % | €18,35 | €18,55 | €18,28 | 371,54K |
| 2026-06-08 | €18,39 | -0,97 % | €18,38 | €18,52 | €18,25 | 304,72K |
| 2026-06-05 | €18,57 | -0,16 % | €18,53 | €18,85 | €18,53 | 369,88K |
| 2026-06-04 | €18,60 | +0,92 % | €18,40 | €18,62 | €18,40 | 318,40K |
| 2026-06-03 | €18,43 | -0,43 % | €18,60 | €18,60 | €18,33 | 345,53K |
| 2026-06-02 | €18,51 | +0,16 % | €18,56 | €18,67 | €18,45 | 310,77K |
| 2026-06-01 | €18,48 | -1,91 % | €18,80 | €18,80 | €18,37 | 429,09K |
| 2026-05-29 | €18,84 | -0,11 % | €19,04 | €19,04 | €18,82 | 574,80K |