41,655€
0,63%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,53 | 41,69 | 41,33 | 41,60 | 0,50% | - |
| 14.10.2025 | 40,93 | 42,15 | 39,62 | 41,40 | 0,90% | 31,00 |
| 13.10.2025 | 37,85 | 41,24 | 37,36 | 41,03 | 8,70% | 64,00 |
| 10.10.2025 | 37,63 | 39,70 | 37,43 | 37,74 | 0,51% | - |
| 09.10.2025 | 37,97 | 38,08 | 36,95 | 37,55 | -0,67% | 105,00 |
| 08.10.2025 | 36,65 | 38,13 | 36,58 | 37,81 | 2,20% | - |
| 07.10.2025 | 37,65 | 38,20 | 36,11 | 36,99 | -1,77% | - |
| 06.10.2025 | 36,72 | 38,10 | 36,51 | 37,66 | 2,63% | 20,00 |
| 03.10.2025 | 37,34 | 37,48 | 36,42 | 36,69 | -1,04% | - |
| 02.10.2025 | 36,54 | 37,26 | 36,19 | 37,08 | 0,93% | - |
| 01.10.2025 | 35,60 | 36,88 | 35,51 | 36,74 | 2,86% | - |
| 30.09.2025 | 36,36 | 36,57 | 35,37 | 35,72 | -1,77% | - |
| 29.09.2025 | 36,05 | 36,79 | 35,95 | 36,36 | 0,80% | - |
| 26.09.2025 | 36,35 | 36,63 | 35,94 | 36,07 | -0,74% | - |
| 25.09.2025 | 37,27 | 37,51 | 35,75 | 36,34 | -3,18% | - |
| 24.09.2025 | 37,12 | 38,79 | 36,93 | 37,54 | 0,72% | - |
| 23.09.2025 | 37,89 | 38,24 | 37,07 | 37,27 | -1,90% | - |
| 22.09.2025 | 38,18 | 38,26 | 37,01 | 37,99 | -0,30% | - |
| 19.09.2025 | 35,85 | 38,16 | 35,84 | 38,10 | 5,98% | - |
| 18.09.2025 | 34,15 | 36,33 | 34,15 | 35,95 | 5,21% | 30,00 |
| 17.09.2025 | 34,38 | 34,83 | 33,67 | 34,17 | -0,96% | - |
| 16.09.2025 | 35,20 | 35,37 | 34,14 | 34,50 | -2,10% | - |
| 15.09.2025 | 35,20 | 35,54 | 34,62 | 35,24 | 0,76% | - |
| 12.09.2025 | 35,18 | 35,42 | 34,92 | 34,98 | -0,50% | - |
| 11.09.2025 | 35,37 | 35,59 | 34,87 | 35,15 | -0,41% | - |
| 10.09.2025 | 34,79 | 35,63 | 34,65 | 35,30 | 1,57% | - |
| 09.09.2025 | 35,05 | 35,31 | 34,37 | 34,75 | -0,47% | 8,00 |
| 08.09.2025 | 35,47 | 35,91 | 34,73 | 34,92 | -1,43% | - |
| 05.09.2025 | 35,41 | 36,13 | 34,40 | 35,42 | -0,56% | 30,00 |
| 04.09.2025 | 36,77 | 37,31 | 34,82 | 35,62 | -2,89% | - |
| 03.09.2025 | 35,99 | 37,68 | 35,64 | 36,68 | 2,47% | - |
| 02.09.2025 | 35,15 | 36,31 | 34,05 | 35,80 | 1,66% | - |
| 01.09.2025 | 35,12 | 35,23 | 35,04 | 35,21 | 0,40% | - |
| 29.08.2025 | 35,91 | 35,91 | 34,62 | 35,07 | -1,68% | - |
| 28.08.2025 | 35,35 | 35,96 | 35,18 | 35,67 | 0,93% | - |
| 27.08.2025 | 35,42 | 35,80 | 34,88 | 35,34 | -0,70% | - |
| 26.08.2025 | 35,60 | 35,94 | 35,19 | 35,59 | -0,14% | 1,00 |
| 25.08.2025 | 35,65 | 36,00 | 34,95 | 35,64 | 0,51% | - |
| 22.08.2025 | 35,36 | 36,67 | 35,33 | 35,46 | 0,20% | - |
| 21.08.2025 | 35,07 | 35,43 | 34,80 | 35,39 | 0,77% | - |
| 20.08.2025 | 35,48 | 35,95 | 34,27 | 35,12 | -0,93% | 1,00 |
| 19.08.2025 | 36,18 | 36,50 | 35,22 | 35,45 | -1,88% | 1,00 |
| 18.08.2025 | 35,79 | 36,20 | 35,35 | 36,13 | 1,12% | 1,00 |
| 15.08.2025 | 35,68 | 36,13 | 35,09 | 35,73 | 0,10% | - |
| 14.08.2025 | 36,44 | 36,63 | 35,53 | 35,70 | -2,15% | - |
| 13.08.2025 | 37,29 | 37,80 | 35,79 | 36,48 | -1,95% | 28,00 |
| 12.08.2025 | 35,94 | 37,47 | 35,51 | 37,21 | 3,58% | - |
| 11.08.2025 | 35,96 | 36,84 | 34,21 | 35,92 | -0,44% | - |
| 08.08.2025 | 37,84 | 38,67 | 36,04 | 36,08 | -4,81% | - |
| 07.08.2025 | 37,71 | 38,83 | 36,88 | 37,91 | 0,64% | - |
| 06.08.2025 | 35,74 | 37,78 | 35,46 | 37,67 | 5,65% | - |
| 05.08.2025 | 34,74 | 36,13 | 34,49 | 35,65 | 3,21% | - |
| 04.08.2025 | 35,62 | 36,47 | 34,30 | 34,54 | -3,68% | - |
| 01.08.2025 | 49,90 | 49,90 | 32,61 | 35,86 | -27,81% | 440,00 |
| 31.07.2025 | 48,83 | 49,86 | 48,64 | 49,68 | 1,27% | - |
| 30.07.2025 | 48,49 | 49,30 | 47,40 | 49,05 | 1,06% | 10,00 |
| 29.07.2025 | 48,55 | 49,82 | 48,33 | 48,54 | -0,10% | - |
| 28.07.2025 | 48,43 | 49,52 | 48,19 | 48,59 | 0,77% | - |
| 25.07.2025 | 47,47 | 48,41 | 47,23 | 48,22 | 1,90% | - |
| 24.07.2025 | 47,26 | 47,64 | 46,86 | 47,32 | 0,20% | - |
| 23.07.2025 | 46,05 | 47,71 | 46,05 | 47,22 | 2,70% | 24,00 |
| 22.07.2025 | 46,22 | 47,03 | 44,73 | 45,98 | -0,51% | - |
| 21.07.2025 | 47,26 | 47,93 | 46,22 | 46,22 | -2,31% | - |
| 18.07.2025 | 47,00 | 47,44 | 46,15 | 47,31 | 1,77% | - |
| 17.07.2025 | 45,77 | 47,22 | 45,77 | 46,49 | 1,09% | - |
| 16.07.2025 | 45,08 | 46,08 | 44,71 | 45,99 | 0,63% | - |
| 15.07.2025 | 46,43 | 46,60 | 45,70 | 45,70 | -1,06% | - |
| 14.07.2025 | 44,99 | 46,34 | 44,47 | 46,19 | 3,28% | - |
| 11.07.2025 | 44,65 | 44,88 | 44,12 | 44,72 | 0,47% | 1,00 |
| 10.07.2025 | 44,29 | 44,66 | 43,36 | 44,51 | 0,87% | - |
| 09.07.2025 | 44,11 | 44,49 | 43,51 | 44,13 | 0,95% | - |
| 08.07.2025 | 44,58 | 45,03 | 43,44 | 43,71 | -1,85% | - |
| 07.07.2025 | 44,60 | 45,27 | 44,00 | 44,54 | -0,22% | - |
| 04.07.2025 | 44,86 | 44,86 | 44,57 | 44,64 | -0,82% | - |
| 03.07.2025 | 43,63 | 45,50 | 43,57 | 45,01 | 3,09% | - |
| 02.07.2025 | 42,26 | 43,75 | 42,23 | 43,66 | 2,38% | - |
| 01.07.2025 | 43,57 | 43,94 | 42,09 | 42,64 | -2,06% | - |
| 30.06.2025 | 44,19 | 44,37 | 43,42 | 43,54 | -1,12% | - |
| 27.06.2025 | 43,92 | 44,45 | 43,36 | 44,03 | 0,22% | - |
| 26.06.2025 | 42,80 | 43,95 | 42,47 | 43,94 | 2,86% | - |
| 25.06.2025 | 44,36 | 44,53 | 42,65 | 42,72 | -3,34% | - |
| 24.06.2025 | 42,59 | 44,48 | 42,56 | 44,19 | 3,84% | - |
| 23.06.2025 | 43,30 | 43,69 | 41,75 | 42,56 | -1,14% | - |
| 20.06.2025 | 43,12 | 44,36 | 42,92 | 43,05 | -0,12% | 3,00 |
| 19.06.2025 | 43,59 | 43,65 | 43,10 | 43,10 | -1,08% | - |
| 18.06.2025 | 43,71 | 44,48 | 43,20 | 43,57 | 0,14% | 100,00 |
| 17.06.2025 | 43,64 | 43,77 | 42,94 | 43,51 | -1,23% | - |
| 16.06.2025 | 41,82 | 44,51 | 41,40 | 44,05 | 5,48% | - |
| 13.06.2025 | 41,78 | 42,25 | 40,29 | 41,76 | -0,04% | - |
| 12.06.2025 | 43,05 | 43,15 | 41,67 | 41,77 | -3,95% | - |
| 11.06.2025 | 39,25 | 43,49 | 39,00 | 43,49 | 10,70% | - |
| 10.06.2025 | 39,52 | 40,30 | 39,05 | 39,29 | -0,71% | - |
| 09.06.2025 | 38,99 | 40,61 | 38,83 | 39,57 | 1,36% | 130,00 |
| 06.06.2025 | 37,53 | 39,10 | 37,53 | 39,04 | 4,08% | - |
| 05.06.2025 | 37,58 | 37,86 | 36,87 | 37,51 | -0,25% | - |
| 04.06.2025 | 38,14 | 38,60 | 37,46 | 37,60 | -1,70% | - |
| 03.06.2025 | 35,97 | 38,41 | 35,78 | 38,25 | 6,21% | 400,00 |
| 02.06.2025 | 36,65 | 36,69 | 35,35 | 36,02 | -1,65% | - |
| 30.05.2025 | 37,24 | 37,68 | 36,17 | 36,62 | -1,39% | 200,00 |
| 29.05.2025 | 37,95 | 39,01 | 36,29 | 37,14 | -0,97% | - |