48,290€
-1,22%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 48,89 | 48,89 | 47,77 | 48,28 | -1,24% | - |
| 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% | - |
| 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% | - |