39,280€
1,47%
Echtzeit-Aktienkurs Fluor Corporation
Bid:
Ask:
Aktienkurse zur Fluor Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,80 | 39,32 | 38,54 | 39,28 | 1,47% | - |
27.03.2024 | 37,88 | 38,86 | 37,88 | 38,71 | 2,19% | - |
26.03.2024 | 37,64 | 38,01 | 37,53 | 37,88 | 0,64% | 25,00 |
25.03.2024 | 37,90 | 38,30 | 37,54 | 37,64 | -1,08% | - |
22.03.2024 | 37,66 | 38,13 | 37,60 | 38,05 | 1,52% | - |
21.03.2024 | 36,26 | 37,70 | 36,15 | 37,48 | 3,82% | - |
20.03.2024 | 35,95 | 36,62 | 35,90 | 36,10 | 0,42% | - |
19.03.2024 | 36,82 | 37,38 | 35,71 | 35,95 | -2,76% | - |
18.03.2024 | 35,45 | 37,33 | 35,38 | 36,97 | 3,97% | - |
15.03.2024 | 35,45 | 35,90 | 35,22 | 35,56 | 0,57% | - |
14.03.2024 | 35,13 | 36,12 | 35,01 | 35,36 | 0,48% | 301,00 |
13.03.2024 | 34,53 | 35,37 | 34,37 | 35,19 | 1,76% | - |
12.03.2024 | 33,84 | 34,72 | 33,84 | 34,58 | 1,26% | - |
11.03.2024 | 34,83 | 34,89 | 34,08 | 34,15 | -1,73% | - |
08.03.2024 | 34,02 | 35,07 | 33,80 | 34,75 | 2,12% | - |
07.03.2024 | 33,66 | 34,48 | 33,46 | 34,03 | 1,22% | - |
06.03.2024 | 33,65 | 34,23 | 33,40 | 33,62 | -0,91% | - |
05.03.2024 | 33,72 | 34,16 | 33,25 | 33,93 | 0,56% | - |
04.03.2024 | 33,81 | 34,57 | 33,40 | 33,74 | -0,35% | 200,00 |
01.03.2024 | 33,89 | 34,52 | 33,38 | 33,86 | -0,09% | - |
29.02.2024 | 33,52 | 34,40 | 33,36 | 33,89 | 1,22% | - |
28.02.2024 | 33,30 | 34,24 | 33,05 | 33,48 | 0,45% | - |
27.02.2024 | 32,67 | 33,41 | 32,53 | 33,33 | 1,85% | - |
26.02.2024 | 33,96 | 34,18 | 32,44 | 32,73 | -4,03% | - |
23.02.2024 | 33,26 | 34,31 | 32,41 | 34,10 | 3,36% | - |
22.02.2024 | 33,11 | 33,98 | 32,87 | 32,99 | -0,51% | 420,00 |
21.02.2024 | 34,14 | 34,23 | 32,83 | 33,16 | -2,91% | - |
20.02.2024 | 39,05 | 40,29 | 33,80 | 34,16 | -12,54% | - |
19.02.2024 | 39,07 | 39,12 | 38,71 | 39,05 | -0,64% | - |
16.02.2024 | 39,92 | 40,14 | 38,99 | 39,30 | -1,23% | - |
15.02.2024 | 39,03 | 40,06 | 38,83 | 39,79 | 2,05% | - |
14.02.2024 | 37,35 | 39,08 | 37,31 | 38,99 | 4,53% | - |
13.02.2024 | 38,10 | 38,20 | 36,86 | 37,30 | -2,15% | - |
12.02.2024 | 37,69 | 38,45 | 37,03 | 38,12 | 1,71% | - |
09.02.2024 | 37,20 | 38,90 | 36,76 | 37,48 | 0,78% | - |
08.02.2024 | 37,41 | 38,10 | 37,10 | 37,19 | -0,48% | 132,00 |
07.02.2024 | 35,79 | 37,48 | 35,28 | 37,37 | 4,68% | - |
06.02.2024 | 35,15 | 35,81 | 34,98 | 35,70 | 1,48% | 328,00 |
05.02.2024 | 35,51 | 35,65 | 34,64 | 35,18 | -0,76% | 212,00 |
02.02.2024 | 35,15 | 35,55 | 34,61 | 35,45 | 1,05% | - |
01.02.2024 | 34,86 | 35,18 | 34,25 | 35,08 | 0,49% | 70,00 |
31.01.2024 | 35,71 | 35,71 | 34,87 | 34,91 | -1,55% | - |
30.01.2024 | 35,48 | 35,53 | 34,85 | 35,46 | 0,14% | 10,00 |
29.01.2024 | 35,45 | 35,67 | 34,88 | 35,41 | 0,74% | - |
26.01.2024 | 35,02 | 35,33 | 34,86 | 35,15 | 0,34% | 300,00 |
25.01.2024 | 35,31 | 35,91 | 34,89 | 35,03 | -0,65% | - |
24.01.2024 | 34,75 | 35,27 | 34,39 | 35,26 | 1,85% | 30,00 |
23.01.2024 | 33,93 | 34,71 | 33,93 | 34,62 | 1,44% | 300,00 |
22.01.2024 | 33,88 | 34,41 | 33,88 | 34,13 | 0,74% | - |
19.01.2024 | 34,30 | 34,51 | 33,53 | 33,88 | -1,25% | - |
18.01.2024 | 33,72 | 34,49 | 33,42 | 34,31 | 1,42% | 766,00 |
17.01.2024 | 34,16 | 34,21 | 33,46 | 33,83 | -0,97% | - |
16.01.2024 | 34,37 | 34,55 | 33,96 | 34,16 | -0,61% | - |
15.01.2024 | 34,40 | 34,41 | 34,31 | 34,37 | -0,29% | - |
12.01.2024 | 34,27 | 34,74 | 34,09 | 34,47 | 0,47% | - |
11.01.2024 | 34,56 | 34,67 | 34,08 | 34,31 | -0,98% | 5,00 |
10.01.2024 | 34,86 | 34,94 | 34,24 | 34,65 | -0,69% | 450,00 |
09.01.2024 | 34,93 | 34,98 | 34,17 | 34,89 | -0,14% | - |
08.01.2024 | 35,02 | 35,29 | 34,41 | 34,94 | -0,57% | - |
05.01.2024 | 33,33 | 35,39 | 33,29 | 35,14 | 5,30% | - |
04.01.2024 | 33,81 | 33,85 | 33,25 | 33,37 | -1,53% | 369,00 |
03.01.2024 | 34,63 | 34,63 | 33,76 | 33,89 | -2,36% | - |
02.01.2024 | 35,76 | 35,76 | 34,46 | 34,71 | -2,92% | - |
29.12.2023 | 35,73 | 36,00 | 35,66 | 35,76 | 0,14% | - |
28.12.2023 | 35,67 | 35,90 | 35,51 | 35,71 | 0,13% | - |
27.12.2023 | 35,47 | 36,23 | 35,47 | 35,66 | 0,39% | 50,00 |
22.12.2023 | 35,43 | 35,80 | 35,26 | 35,52 | 0,03% | - |
21.12.2023 | 35,67 | 36,01 | 35,28 | 35,51 | -0,62% | 160,00 |
20.12.2023 | 36,68 | 36,80 | 35,70 | 35,73 | -2,67% | - |
19.12.2023 | 36,34 | 37,14 | 36,07 | 36,71 | 1,35% | - |
18.12.2023 | 36,20 | 36,78 | 35,90 | 36,22 | 0,11% | - |
15.12.2023 | 36,10 | 36,83 | 36,08 | 36,18 | 0,50% | 150,00 |
14.12.2023 | 35,68 | 36,43 | 35,52 | 36,00 | 0,84% | 500,00 |
13.12.2023 | 35,77 | 36,02 | 34,78 | 35,70 | -0,25% | - |
12.12.2023 | 35,99 | 36,22 | 35,51 | 35,79 | -0,64% | 35,00 |
11.12.2023 | 35,43 | 36,13 | 35,33 | 36,02 | 1,69% | - |
08.12.2023 | 34,75 | 35,70 | 34,71 | 35,42 | 1,72% | - |
07.12.2023 | 34,77 | 35,28 | 34,62 | 34,82 | 0,17% | 50,00 |
06.12.2023 | 35,40 | 36,21 | 34,70 | 34,76 | -1,89% | - |
05.12.2023 | 36,40 | 36,88 | 35,06 | 35,43 | -1,86% | - |
04.12.2023 | 35,96 | 36,40 | 35,72 | 36,10 | 0,84% | 145,00 |
01.12.2023 | 35,21 | 36,00 | 34,30 | 35,80 | 2,29% | - |
30.11.2023 | 34,35 | 35,21 | 34,33 | 35,00 | 1,77% | - |
29.11.2023 | 34,24 | 34,89 | 34,19 | 34,39 | 0,23% | 30,00 |
28.11.2023 | 34,96 | 35,09 | 33,99 | 34,31 | -1,80% | - |
27.11.2023 | 34,66 | 35,07 | 34,46 | 34,94 | 0,82% | - |
24.11.2023 | 34,80 | 34,87 | 34,53 | 34,66 | -0,42% | - |
23.11.2023 | 34,72 | 34,87 | 34,72 | 34,80 | 0,03% | - |
22.11.2023 | 34,28 | 34,92 | 33,96 | 34,79 | 1,31% | - |
21.11.2023 | 34,75 | 34,99 | 34,08 | 34,34 | -2,05% | - |
20.11.2023 | 35,04 | 35,27 | 34,64 | 35,06 | 0,14% | 40,00 |
17.11.2023 | 34,84 | 35,39 | 34,79 | 35,01 | 0,52% | 200,00 |
16.11.2023 | 34,84 | 34,93 | 34,34 | 34,83 | -0,17% | - |
15.11.2023 | 34,69 | 35,43 | 34,69 | 34,89 | 0,81% | 75,00 |
14.11.2023 | 33,55 | 34,83 | 33,44 | 34,61 | 3,34% | - |
13.11.2023 | 33,78 | 33,91 | 33,40 | 33,49 | -0,92% | - |
10.11.2023 | 32,28 | 33,93 | 32,24 | 33,80 | 4,74% | - |
09.11.2023 | 31,94 | 32,78 | 31,94 | 32,27 | 0,94% | - |
08.11.2023 | 32,13 | 32,73 | 31,85 | 31,97 | -0,68% | - |
07.11.2023 | 33,24 | 33,35 | 32,08 | 32,19 | -3,09% | - |