49,540€
2,54%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 42,36 | 43,01 | 42,36 | 42,96 | 1,78% | - |
| 26.09.2024 | 41,06 | 42,42 | 41,01 | 42,21 | 2,90% | - |
| 25.09.2024 | 41,39 | 41,54 | 40,90 | 41,02 | -0,99% | - |
| 24.09.2024 | 41,99 | 42,50 | 41,32 | 41,43 | -1,29% | - |
| 23.09.2024 | 42,42 | 43,07 | 41,80 | 41,97 | -0,85% | - |
| 20.09.2024 | 42,51 | 42,82 | 42,17 | 42,33 | -0,28% | - |
| 19.09.2024 | 41,29 | 42,53 | 41,27 | 42,45 | 2,76% | - |
| 18.09.2024 | 41,59 | 42,01 | 40,91 | 41,31 | -0,74% | - |
| 17.09.2024 | 41,48 | 42,07 | 41,07 | 41,62 | 0,24% | - |
| 16.09.2024 | 41,44 | 41,75 | 41,08 | 41,52 | 0,24% | - |
| 13.09.2024 | 40,50 | 41,62 | 40,48 | 41,42 | 2,15% | - |
| 12.09.2024 | 40,35 | 40,99 | 40,05 | 40,55 | 0,35% | - |
| 11.09.2024 | 39,88 | 40,77 | 39,20 | 40,41 | 1,56% | - |
| 10.09.2024 | 40,05 | 40,28 | 39,51 | 39,79 | -0,60% | - |
| 09.09.2024 | 39,70 | 40,60 | 39,70 | 40,03 | 0,73% | - |
| 06.09.2024 | 41,64 | 41,92 | 39,32 | 39,74 | -4,54% | - |
| 05.09.2024 | 42,34 | 42,75 | 41,59 | 41,63 | -1,63% | - |
| 04.09.2024 | 42,85 | 42,85 | 41,92 | 42,32 | -1,31% | 46,00 |
| 03.09.2024 | 45,32 | 45,32 | 42,77 | 42,88 | -5,38% | - |
| 02.09.2024 | 44,96 | 45,32 | 44,96 | 45,32 | 0,79% | - |
| 30.08.2024 | 44,98 | 45,36 | 44,59 | 44,97 | 0,12% | - |
| 29.08.2024 | 44,30 | 45,52 | 43,96 | 44,91 | 1,22% | - |
| 28.08.2024 | 44,41 | 44,72 | 44,05 | 44,37 | 0,02% | - |
| 27.08.2024 | 44,10 | 44,46 | 43,58 | 44,36 | 0,61% | - |
| 26.08.2024 | 44,34 | 44,90 | 43,99 | 44,09 | -0,72% | - |
| 23.08.2024 | 43,85 | 44,86 | 43,60 | 44,41 | 1,46% | - |
| 22.08.2024 | 44,14 | 44,34 | 43,76 | 43,77 | -0,73% | - |
| 21.08.2024 | 43,42 | 44,17 | 43,11 | 44,09 | 1,31% | - |
| 20.08.2024 | 43,92 | 44,51 | 43,35 | 43,52 | -0,89% | - |
| 19.08.2024 | 43,74 | 44,27 | 43,42 | 43,91 | -0,18% | 25,00 |
| 16.08.2024 | 44,85 | 44,91 | 43,81 | 43,99 | -1,68% | 169,00 |
| 15.08.2024 | 44,43 | 45,80 | 44,29 | 44,74 | 0,79% | - |
| 14.08.2024 | 44,11 | 44,39 | 43,63 | 44,39 | 0,44% | - |
| 13.08.2024 | 43,96 | 44,78 | 43,60 | 44,20 | 0,55% | - |
| 12.08.2024 | 44,14 | 44,61 | 43,48 | 43,96 | -1,20% | - |
| 09.08.2024 | 44,79 | 45,02 | 43,63 | 44,49 | -0,58% | - |
| 08.08.2024 | 42,77 | 45,15 | 42,49 | 44,75 | 4,75% | 62,00 |
| 07.08.2024 | 42,55 | 43,56 | 42,22 | 42,72 | 0,40% | - |
| 06.08.2024 | 42,21 | 43,33 | 41,82 | 42,55 | 1,29% | - |
| 05.08.2024 | 43,53 | 43,53 | 39,55 | 42,01 | -3,14% | - |
| 02.08.2024 | 44,30 | 45,74 | 42,26 | 43,37 | -1,27% | - |
| 01.08.2024 | 44,55 | 45,41 | 43,18 | 43,93 | -1,24% | 300,00 |
| 31.07.2024 | 43,35 | 45,43 | 43,25 | 44,48 | 2,37% | - |
| 30.07.2024 | 44,04 | 44,49 | 42,86 | 43,45 | -1,32% | - |
| 29.07.2024 | 44,61 | 45,04 | 43,75 | 44,03 | -1,30% | - |
| 26.07.2024 | 43,90 | 44,97 | 43,85 | 44,61 | 1,57% | 1.560,00 |
| 25.07.2024 | 43,51 | 44,70 | 43,05 | 43,92 | 0,73% | - |
| 24.07.2024 | 45,54 | 45,82 | 43,51 | 43,60 | -4,24% | - |
| 23.07.2024 | 44,59 | 45,99 | 44,48 | 45,53 | 2,18% | 18,00 |
| 22.07.2024 | 43,90 | 44,78 | 43,70 | 44,56 | 1,78% | - |
| 19.07.2024 | 44,08 | 44,47 | 43,54 | 43,78 | -0,73% | - |
| 18.07.2024 | 44,52 | 45,50 | 43,80 | 44,10 | -0,85% | - |
| 17.07.2024 | 46,68 | 47,24 | 44,44 | 44,48 | -4,71% | - |
| 16.07.2024 | 44,48 | 46,70 | 44,39 | 46,68 | 5,06% | 50,00 |
| 15.07.2024 | 43,63 | 45,10 | 43,63 | 44,43 | 1,60% | 130,00 |
| 12.07.2024 | 42,84 | 44,45 | 42,76 | 43,73 | 1,93% | 109,00 |
| 11.07.2024 | 41,34 | 43,06 | 41,06 | 42,90 | 3,70% | - |
| 10.07.2024 | 40,26 | 41,41 | 40,26 | 41,37 | 2,76% | - |
| 09.07.2024 | 40,85 | 41,24 | 40,25 | 40,26 | -1,49% | - |
| 08.07.2024 | 40,93 | 41,46 | 40,56 | 40,87 | 0,05% | - |
| 05.07.2024 | 40,78 | 41,25 | 40,46 | 40,85 | 0,17% | - |
| 04.07.2024 | 40,92 | 40,95 | 40,78 | 40,78 | -0,20% | - |
| 03.07.2024 | 40,22 | 41,11 | 39,71 | 40,86 | 1,54% | - |
| 02.07.2024 | 40,26 | 40,58 | 39,83 | 40,24 | -0,12% | - |
| 01.07.2024 | 40,63 | 40,79 | 39,92 | 40,29 | -1,01% | 100,00 |