33,565€
-0,31%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 33,74 | 33,74 | 33,57 | 33,58 | -0,27% | - |
| 01.04.2025 | 33,12 | 33,69 | 32,36 | 33,67 | 1,77% | - |
| 31.03.2025 | 33,40 | 33,40 | 32,14 | 33,09 | -0,94% | - |
| 28.03.2025 | 34,45 | 34,46 | 33,06 | 33,40 | -2,92% | - |
| 27.03.2025 | 34,90 | 35,19 | 34,24 | 34,41 | -1,99% | - |
| 26.03.2025 | 36,14 | 36,14 | 34,93 | 35,11 | -2,34% | - |
| 25.03.2025 | 36,04 | 36,17 | 35,69 | 35,95 | -0,62% | - |
| 24.03.2025 | 34,70 | 36,24 | 34,70 | 36,17 | 3,83% | - |
| 21.03.2025 | 34,71 | 35,15 | 33,83 | 34,84 | 0,27% | 100,00 |
| 20.03.2025 | 35,25 | 35,50 | 34,49 | 34,74 | -1,08% | - |
| 19.03.2025 | 33,99 | 35,42 | 33,99 | 35,12 | 3,92% | - |
| 18.03.2025 | 34,21 | 34,25 | 33,59 | 33,80 | -1,21% | - |
| 17.03.2025 | 33,59 | 34,52 | 33,38 | 34,21 | 1,12% | - |
| 14.03.2025 | 32,20 | 33,93 | 32,20 | 33,83 | 5,16% | 30,00 |
| 13.03.2025 | 32,67 | 33,28 | 31,85 | 32,17 | -1,50% | - |
| 12.03.2025 | 32,62 | 33,61 | 32,26 | 32,66 | 0,09% | - |
| 11.03.2025 | 31,68 | 33,23 | 31,37 | 32,63 | 2,34% | - |
| 10.03.2025 | 33,39 | 33,39 | 31,44 | 31,89 | -4,35% | - |
| 07.03.2025 | 33,92 | 34,10 | 32,34 | 33,34 | -1,29% | - |
| 06.03.2025 | 34,35 | 34,35 | 32,75 | 33,77 | -1,60% | - |
| 05.03.2025 | 34,31 | 34,40 | 33,07 | 34,32 | 1,40% | - |
| 04.03.2025 | 35,29 | 35,29 | 33,70 | 33,85 | -3,71% | - |
| 03.03.2025 | 36,66 | 36,97 | 34,88 | 35,15 | -3,87% | - |
| 28.02.2025 | 35,91 | 36,95 | 35,62 | 36,57 | 2,08% | - |
| 27.02.2025 | 35,97 | 36,86 | 35,56 | 35,82 | -0,32% | - |
| 26.02.2025 | 35,01 | 36,21 | 35,01 | 35,94 | 2,83% | 12,00 |
| 25.02.2025 | 35,78 | 36,02 | 34,25 | 34,95 | -1,49% | - |
| 24.02.2025 | 36,02 | 36,66 | 35,47 | 35,48 | -1,66% | - |
| 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% | - |