36,020€
-5,00%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,93 | 38,69 | 35,94 | 36,08 | -4,85% | - |
| 20.02.2025 | 38,14 | 38,52 | 37,38 | 37,92 | -0,17% | 26,00 |
| 19.02.2025 | 37,99 | 38,20 | 36,91 | 37,98 | -0,17% | - |
| 18.02.2025 | 41,77 | 42,81 | 36,75 | 38,05 | -8,87% | 90,00 |
| 17.02.2025 | 41,35 | 41,79 | 41,35 | 41,75 | 1,05% | 27,00 |
| 14.02.2025 | 43,55 | 43,55 | 40,93 | 41,32 | -3,64% | 200,00 |
| 13.02.2025 | 44,48 | 45,22 | 42,48 | 42,88 | -3,89% | 800,00 |
| 12.02.2025 | 46,19 | 46,33 | 44,61 | 44,61 | -3,34% | - |
| 11.02.2025 | 48,84 | 48,84 | 45,94 | 46,15 | -5,12% | 20,00 |
| 10.02.2025 | 47,76 | 48,95 | 47,75 | 48,64 | 1,93% | - |
| 07.02.2025 | 47,00 | 48,59 | 46,89 | 47,72 | 1,77% | - |
| 06.02.2025 | 45,93 | 47,21 | 45,93 | 46,89 | 2,37% | - |
| 05.02.2025 | 45,55 | 46,39 | 45,00 | 45,81 | -0,05% | - |
| 04.02.2025 | 46,29 | 46,29 | 44,35 | 45,83 | -0,03% | - |
| 03.02.2025 | 46,12 | 48,32 | 44,70 | 45,85 | -1,58% | - |
| 31.01.2025 | 46,85 | 47,50 | 46,04 | 46,58 | 0,03% | - |
| 30.01.2025 | 46,16 | 47,16 | 46,11 | 46,57 | 0,77% | - |
| 29.01.2025 | 44,62 | 46,79 | 44,57 | 46,21 | 3,74% | - |
| 28.01.2025 | 44,38 | 45,80 | 44,03 | 44,55 | 0,58% | - |
| 27.01.2025 | 52,01 | 52,17 | 43,47 | 44,29 | -14,81% | 77,00 |
| 24.01.2025 | 53,09 | 53,09 | 51,47 | 51,99 | -2,00% | - |
| 23.01.2025 | 52,13 | 54,23 | 51,57 | 53,05 | 1,84% | - |
| 22.01.2025 | 51,33 | 52,47 | 51,13 | 52,09 | 1,52% | - |
| 21.01.2025 | 49,85 | 51,41 | 48,23 | 51,31 | 3,09% | - |
| 20.01.2025 | 49,00 | 49,77 | 48,88 | 49,77 | 1,95% | - |
| 17.01.2025 | 48,06 | 49,05 | 47,44 | 48,82 | 1,71% | - |
| 16.01.2025 | 48,18 | 48,22 | 47,20 | 48,00 | 0,26% | - |
| 15.01.2025 | 47,28 | 48,57 | 47,27 | 47,88 | 1,18% | - |
| 14.01.2025 | 46,96 | 47,64 | 46,65 | 47,32 | 0,46% | - |
| 13.01.2025 | 47,38 | 47,38 | 46,76 | 47,10 | -0,15% | - |
| 10.01.2025 | 47,80 | 48,41 | 47,05 | 47,17 | -1,32% | - |
| 09.01.2025 | 47,79 | 47,90 | 47,71 | 47,80 | 0,18% | - |
| 08.01.2025 | 48,86 | 49,28 | 47,13 | 47,72 | -2,29% | - |
| 07.01.2025 | 49,75 | 50,26 | 48,25 | 48,84 | -1,79% | 10,00 |
| 06.01.2025 | 49,34 | 50,75 | 49,03 | 49,73 | 0,53% | 19,00 |
| 03.01.2025 | 48,06 | 49,66 | 47,26 | 49,47 | 3,12% | 15,00 |
| 02.01.2025 | 48,16 | 48,75 | 47,18 | 47,97 | 2,48% | - |
| 30.12.2024 | 48,49 | 48,49 | 46,60 | 46,81 | -1,86% | - |
| 27.12.2024 | 47,88 | 48,71 | 47,67 | 47,70 | -0,40% | 71,00 |
| 23.12.2024 | 48,26 | 48,96 | 47,78 | 47,89 | -0,80% | - |
| 20.12.2024 | 48,33 | 49,19 | 47,39 | 48,27 | -0,12% | - |
| 19.12.2024 | 48,89 | 49,52 | 47,77 | 48,33 | -1,14% | - |
| 18.12.2024 | 50,95 | 51,32 | 48,11 | 48,89 | -4,13% | 14,00 |
| 17.12.2024 | 52,00 | 52,15 | 50,71 | 50,99 | -2,49% | - |
| 16.12.2024 | 51,50 | 52,40 | 51,50 | 52,29 | 0,54% | - |
| 13.12.2024 | 52,82 | 53,63 | 51,78 | 52,01 | -1,79% | - |
| 12.12.2024 | 53,20 | 53,76 | 52,76 | 52,96 | -0,56% | - |
| 11.12.2024 | 52,43 | 53,64 | 52,38 | 53,26 | 1,74% | - |
| 10.12.2024 | 52,36 | 53,37 | 51,99 | 52,35 | -0,32% | - |
| 09.12.2024 | 52,78 | 53,12 | 51,81 | 52,52 | -0,77% | 250,00 |
| 06.12.2024 | 52,88 | 53,48 | 52,14 | 52,93 | 0,21% | - |
| 05.12.2024 | 53,34 | 54,20 | 52,77 | 52,82 | -0,86% | - |
| 04.12.2024 | 51,60 | 54,15 | 51,60 | 53,28 | 2,98% | - |
| 03.12.2024 | 52,49 | 52,59 | 50,72 | 51,74 | -1,69% | - |
| 02.12.2024 | 53,06 | 53,65 | 51,93 | 52,63 | -0,96% | - |
| 29.11.2024 | 52,59 | 53,74 | 52,16 | 53,14 | 1,07% | - |
| 28.11.2024 | 52,29 | 52,60 | 52,29 | 52,58 | 0,29% | - |
| 27.11.2024 | 53,78 | 53,81 | 51,38 | 52,43 | -2,51% | - |
| 26.11.2024 | 53,40 | 53,89 | 52,28 | 53,78 | 0,41% | - |
| 25.11.2024 | 53,56 | 54,47 | 53,10 | 53,56 | 0,00% | - |
| 22.11.2024 | 52,01 | 53,71 | 52,01 | 53,56 | 2,96% | 20,00 |
| 21.11.2024 | 49,82 | 52,48 | 49,72 | 52,02 | 4,38% | - |
| 20.11.2024 | 49,72 | 50,44 | 49,02 | 49,84 | 0,12% | - |
| 19.11.2024 | 49,99 | 50,27 | 48,82 | 49,78 | -1,05% | - |
| 18.11.2024 | 49,57 | 50,31 | 48,74 | 50,31 | 1,27% | - |
| 15.11.2024 | 48,60 | 50,63 | 47,65 | 49,68 | 2,81% | - |
| 14.11.2024 | 47,93 | 48,64 | 47,30 | 48,32 | 0,65% | - |
| 13.11.2024 | 45,93 | 48,02 | 45,43 | 48,01 | 4,46% | 60,00 |
| 12.11.2024 | 46,97 | 47,16 | 44,98 | 45,96 | -1,58% | 236,00 |
| 11.11.2024 | 47,46 | 49,13 | 46,61 | 46,70 | -1,09% | 20,00 |
| 08.11.2024 | 54,88 | 56,00 | 45,37 | 47,21 | -13,94% | 120,00 |
| 07.11.2024 | 55,08 | 55,93 | 53,83 | 54,86 | 0,31% | - |
| 06.11.2024 | 51,42 | 55,98 | 51,42 | 54,69 | 9,34% | - |
| 05.11.2024 | 48,55 | 50,08 | 48,32 | 50,02 | 2,96% | - |
| 04.11.2024 | 48,57 | 49,09 | 47,88 | 48,58 | 0,02% | 20,00 |
| 01.11.2024 | 48,11 | 49,38 | 48,07 | 48,57 | 0,94% | - |
| 31.10.2024 | 48,92 | 48,94 | 47,90 | 48,12 | -1,60% | - |
| 30.10.2024 | 49,19 | 49,78 | 48,82 | 48,90 | -0,47% | - |
| 29.10.2024 | 49,52 | 49,97 | 48,95 | 49,13 | -0,78% | - |
| 28.10.2024 | 48,43 | 50,06 | 48,34 | 49,52 | 2,49% | - |
| 25.10.2024 | 48,54 | 49,10 | 47,95 | 48,31 | -0,47% | 20,00 |
| 24.10.2024 | 49,32 | 49,98 | 48,24 | 48,54 | -1,58% | - |
| 23.10.2024 | 49,86 | 50,47 | 48,36 | 49,32 | -1,07% | - |
| 22.10.2024 | 49,50 | 51,41 | 49,42 | 49,86 | 0,72% | - |
| 21.10.2024 | 50,75 | 51,43 | 49,49 | 49,50 | -2,71% | - |
| 18.10.2024 | 50,37 | 51,22 | 49,50 | 50,88 | 1,02% | 20,00 |
| 17.10.2024 | 50,37 | 50,78 | 49,24 | 50,37 | 0,01% | 30,00 |
| 16.10.2024 | 46,34 | 51,34 | 46,29 | 50,36 | 8,56% | - |
| 15.10.2024 | 47,35 | 47,91 | 46,16 | 46,39 | -2,03% | 312,00 |
| 14.10.2024 | 46,65 | 47,41 | 46,25 | 47,35 | 1,57% | - |
| 11.10.2024 | 45,70 | 46,77 | 45,48 | 46,62 | 1,99% | - |
| 10.10.2024 | 46,08 | 46,15 | 45,23 | 45,71 | -0,78% | 91,00 |
| 09.10.2024 | 45,93 | 46,68 | 45,78 | 46,07 | 0,09% | - |
| 08.10.2024 | 46,33 | 46,80 | 45,37 | 46,03 | -0,66% | - |
| 07.10.2024 | 45,54 | 46,88 | 45,17 | 46,34 | 1,99% | - |
| 04.10.2024 | 44,47 | 45,60 | 44,15 | 45,43 | 2,20% | - |
| 03.10.2024 | 43,12 | 44,76 | 42,88 | 44,45 | 3,16% | 234,00 |
| 02.10.2024 | 42,39 | 43,27 | 42,16 | 43,09 | 2,01% | - |
| 01.10.2024 | 42,85 | 43,02 | 42,05 | 42,24 | -1,47% | - |
| 30.09.2024 | 42,87 | 42,97 | 42,40 | 42,87 | -0,21% | - |