35,790€
0,27%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 38,46 | 38,70 | 37,28 | 37,50 | -2,53% | - |
| 27.05.2025 | 37,38 | 38,69 | 36,48 | 38,48 | 3,34% | 310,00 |
| 26.05.2025 | 36,22 | 37,53 | 36,00 | 37,23 | 2,94% | 40,00 |
| 23.05.2025 | 33,32 | 36,38 | 33,20 | 36,17 | 8,42% | - |
| 22.05.2025 | 33,42 | 33,84 | 33,13 | 33,36 | -0,45% | 10,00 |
| 21.05.2025 | 33,97 | 33,97 | 32,87 | 33,51 | -1,46% | - |
| 20.05.2025 | 33,68 | 34,49 | 33,53 | 34,00 | 0,88% | 140,00 |
| 19.05.2025 | 34,48 | 34,48 | 32,91 | 33,71 | -2,19% | - |
| 16.05.2025 | 34,45 | 34,93 | 33,90 | 34,46 | 0,25% | - |
| 15.05.2025 | 34,67 | 34,67 | 33,95 | 34,38 | -0,89% | 20,00 |
| 14.05.2025 | 34,94 | 34,94 | 34,06 | 34,69 | 0,10% | - |
| 13.05.2025 | 34,05 | 35,14 | 33,49 | 34,65 | 2,51% | - |
| 12.05.2025 | 31,89 | 34,27 | 31,89 | 33,80 | 6,17% | - |
| 09.05.2025 | 31,72 | 31,91 | 31,19 | 31,84 | 0,06% | - |
| 08.05.2025 | 30,80 | 32,19 | 30,80 | 31,82 | 2,98% | - |
| 07.05.2025 | 31,11 | 31,15 | 30,31 | 30,90 | -0,19% | - |
| 06.05.2025 | 30,60 | 31,09 | 30,06 | 30,96 | 1,69% | - |
| 05.05.2025 | 31,65 | 31,66 | 30,44 | 30,44 | -3,96% | - |
| 02.05.2025 | 30,82 | 34,43 | 30,63 | 31,70 | 2,96% | - |
| 30.04.2025 | 30,79 | 30,94 | 29,43 | 30,79 | -0,08% | - |
| 29.04.2025 | 30,68 | 31,08 | 30,34 | 30,81 | 0,44% | - |
| 28.04.2025 | 31,18 | 31,62 | 30,42 | 30,68 | -1,92% | - |
| 25.04.2025 | 31,26 | 32,17 | 30,77 | 31,28 | 0,18% | - |
| 24.04.2025 | 30,44 | 31,49 | 30,00 | 31,22 | 2,51% | - |
| 23.04.2025 | 29,67 | 31,64 | 29,67 | 30,46 | 2,73% | - |
| 22.04.2025 | 28,55 | 30,01 | 28,55 | 29,65 | -0,85% | - |
| 17.04.2025 | 29,41 | 30,15 | 29,04 | 29,90 | 1,53% | - |
| 16.04.2025 | 30,13 | 30,23 | 29,06 | 29,45 | -2,26% | - |
| 15.04.2025 | 29,62 | 30,34 | 29,36 | 30,13 | 1,64% | - |
| 14.04.2025 | 29,70 | 30,40 | 28,78 | 29,65 | 0,92% | - |
| 11.04.2025 | 29,30 | 29,77 | 28,48 | 29,38 | -0,84% | - |
| 10.04.2025 | 31,63 | 31,80 | 28,75 | 29,63 | -6,44% | - |
| 09.04.2025 | 28,80 | 32,12 | 27,16 | 31,67 | 12,81% | - |
| 08.04.2025 | 29,14 | 30,40 | 27,66 | 28,07 | -2,74% | 10,00 |
| 07.04.2025 | 28,18 | 29,50 | 26,74 | 28,86 | 1,89% | 60,00 |
| 04.04.2025 | 30,62 | 30,69 | 27,13 | 28,33 | -8,29% | - |
| 03.04.2025 | 33,32 | 34,30 | 30,49 | 30,89 | -9,89% | - |
| 02.04.2025 | 33,74 | 34,54 | 32,87 | 34,28 | 1,80% | - |
| 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% | - |