43,920€
2,82%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |