49,025€
2,14%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 48,19 | 49,05 | 47,44 | 48,80 | 1,67% | 27,00 |
| 16.01.2025 | 47,96 | 48,14 | 47,21 | 48,00 | 0,24% | 254,00 |
| 15.01.2025 | 47,36 | 48,51 | 47,01 | 47,89 | 1,20% | 95,00 |
| 14.01.2025 | 47,00 | 47,63 | 46,66 | 47,32 | 0,48% | 65,00 |
| 13.01.2025 | 47,64 | 47,64 | 46,54 | 47,09 | 0,06% | 315,00 |
| 10.01.2025 | 47,88 | 48,41 | 47,06 | 47,06 | -1,65% | 205,00 |
| 09.01.2025 | 47,82 | 47,90 | 47,71 | 47,85 | 0,22% | - |
| 08.01.2025 | 48,91 | 49,16 | 47,14 | 47,75 | -2,23% | 85,00 |
| 07.01.2025 | 49,66 | 50,24 | 48,25 | 48,84 | -1,79% | - |
| 06.01.2025 | 49,45 | 50,75 | 49,05 | 49,73 | 0,53% | 125,00 |
| 03.01.2025 | 48,02 | 49,65 | 47,26 | 49,47 | 3,01% | 1.238,00 |
| 02.01.2025 | 47,67 | 48,74 | 47,62 | 48,02 | 2,57% | 1.076,00 |
| 30.12.2024 | 47,87 | 47,98 | 46,59 | 46,82 | -2,48% | 266,00 |
| 27.12.2024 | 48,65 | 48,71 | 47,66 | 48,01 | -0,47% | 171,00 |
| 23.12.2024 | 48,38 | 48,77 | 47,79 | 48,23 | 0,01% | 164,00 |
| 20.12.2024 | 48,26 | 49,14 | 47,35 | 48,23 | -0,19% | 101,00 |
| 19.12.2024 | 48,37 | 49,54 | 47,88 | 48,32 | -0,21% | 35,00 |
| 18.12.2024 | 50,54 | 51,18 | 48,15 | 48,42 | -4,98% | 464,00 |
| 17.12.2024 | 51,91 | 52,14 | 50,71 | 50,95 | -2,19% | 1,00 |
| 16.12.2024 | 52,01 | 52,49 | 51,62 | 52,09 | 0,00% | 120,00 |
| 13.12.2024 | 52,98 | 53,62 | 51,99 | 52,09 | -1,55% | 115,00 |
| 12.12.2024 | 53,00 | 54,00 | 52,77 | 52,91 | -0,55% | 446,00 |
| 11.12.2024 | 52,44 | 53,64 | 52,41 | 53,20 | 1,57% | 210,00 |
| 10.12.2024 | 52,31 | 53,35 | 52,22 | 52,38 | -0,19% | 30,00 |
| 09.12.2024 | 52,87 | 53,11 | 51,80 | 52,48 | -0,68% | 286,00 |
| 06.12.2024 | 53,32 | 53,49 | 52,14 | 52,84 | 0,08% | - |
| 05.12.2024 | 53,32 | 54,16 | 52,79 | 52,80 | -0,83% | 64,00 |
| 04.12.2024 | 52,11 | 54,12 | 52,11 | 53,24 | 2,46% | - |
| 03.12.2024 | 52,49 | 52,68 | 50,76 | 51,96 | -1,12% | 31,00 |
| 02.12.2024 | 53,32 | 53,65 | 52,55 | 52,55 | -1,11% | 104,00 |
| 29.11.2024 | 52,48 | 53,60 | 52,36 | 53,14 | 1,03% | 5,00 |
| 28.11.2024 | 52,43 | 52,60 | 52,38 | 52,60 | 0,40% | 100,00 |
| 27.11.2024 | 53,38 | 53,81 | 51,38 | 52,39 | -1,74% | - |
| 26.11.2024 | 53,52 | 53,94 | 52,24 | 53,32 | -0,47% | 184,00 |
| 25.11.2024 | 53,92 | 54,62 | 53,29 | 53,57 | 0,07% | 159,00 |
| 22.11.2024 | 52,33 | 53,69 | 52,23 | 53,53 | 2,49% | 122,00 |
| 21.11.2024 | 49,80 | 52,46 | 49,72 | 52,23 | 4,89% | - |
| 20.11.2024 | 49,87 | 50,40 | 49,07 | 49,80 | 0,10% | 2,00 |
| 19.11.2024 | 50,00 | 50,18 | 48,82 | 49,75 | -0,51% | 31,00 |
| 18.11.2024 | 49,29 | 50,03 | 48,77 | 50,00 | 1,27% | 222,00 |
| 15.11.2024 | 47,95 | 50,58 | 47,65 | 49,38 | 2,24% | 344,00 |
| 14.11.2024 | 47,65 | 48,55 | 47,34 | 48,30 | 1,20% | 134,00 |
| 13.11.2024 | 45,56 | 47,99 | 45,43 | 47,72 | 4,45% | 389,00 |
| 12.11.2024 | 46,81 | 47,15 | 44,98 | 45,69 | -2,22% | 222,00 |
| 11.11.2024 | 47,91 | 49,13 | 46,67 | 46,72 | -1,51% | 1.035,00 |
| 08.11.2024 | 54,69 | 56,00 | 45,36 | 47,44 | -12,98% | 138,00 |
| 07.11.2024 | 54,77 | 55,54 | 53,93 | 54,51 | 0,15% | 408,00 |
| 06.11.2024 | 51,77 | 55,98 | 51,73 | 54,43 | 8,96% | 1.007,00 |
| 05.11.2024 | 48,61 | 50,06 | 48,43 | 49,96 | 2,94% | 66,00 |
| 04.11.2024 | 48,54 | 49,07 | 47,88 | 48,53 | -0,58% | 249,00 |
| 01.11.2024 | 48,13 | 49,37 | 48,08 | 48,82 | 1,20% | 53,00 |
| 31.10.2024 | 48,75 | 48,78 | 47,86 | 48,24 | -1,35% | 748,00 |
| 30.10.2024 | 49,14 | 49,73 | 48,85 | 48,90 | -0,61% | - |
| 29.10.2024 | 49,58 | 49,97 | 48,94 | 49,20 | -0,79% | 12,00 |
| 28.10.2024 | 48,61 | 49,59 | 48,38 | 49,59 | 2,60% | 121,00 |
| 25.10.2024 | 48,38 | 49,11 | 47,95 | 48,33 | -0,06% | 132,00 |
| 24.10.2024 | 48,88 | 49,98 | 48,24 | 48,36 | -1,19% | 284,00 |
| 23.10.2024 | 49,54 | 50,48 | 48,36 | 48,94 | -1,71% | 49,00 |
| 22.10.2024 | 49,69 | 51,41 | 49,51 | 49,79 | 0,04% | 813,00 |
| 21.10.2024 | 50,62 | 51,43 | 49,66 | 49,77 | -1,66% | 64,00 |
| 18.10.2024 | 49,69 | 50,83 | 49,50 | 50,61 | 1,88% | 179,00 |
| 17.10.2024 | 50,26 | 50,77 | 49,24 | 49,68 | -1,14% | 173,00 |
| 16.10.2024 | 46,31 | 51,33 | 46,09 | 50,25 | 8,31% | 736,00 |
| 15.10.2024 | 47,78 | 48,24 | 46,16 | 46,40 | -1,97% | 148,00 |
| 14.10.2024 | 46,71 | 47,38 | 46,64 | 47,33 | 1,53% | 36,00 |
| 11.10.2024 | 45,69 | 46,78 | 45,48 | 46,61 | 2,00% | 70,00 |
| 10.10.2024 | 46,05 | 46,14 | 45,23 | 45,70 | -0,79% | 164,00 |
| 09.10.2024 | 45,85 | 46,68 | 45,78 | 46,06 | 0,24% | 279,00 |
| 08.10.2024 | 46,10 | 46,75 | 45,29 | 45,95 | -0,45% | 15,00 |
| 07.10.2024 | 45,53 | 46,90 | 45,17 | 46,16 | 1,38% | 123,00 |
| 04.10.2024 | 44,51 | 45,59 | 44,15 | 45,53 | 2,38% | 289,00 |
| 03.10.2024 | 43,11 | 44,75 | 42,92 | 44,47 | 3,19% | - |
| 02.10.2024 | 42,30 | 43,28 | 42,18 | 43,10 | 1,66% | - |
| 01.10.2024 | 42,80 | 42,99 | 42,04 | 42,39 | -1,06% | 1,00 |
| 30.09.2024 | 42,88 | 42,95 | 42,40 | 42,85 | -0,15% | - |
| 27.09.2024 | 42,45 | 43,01 | 42,36 | 42,91 | 1,32% | - |
| 26.09.2024 | 41,14 | 42,42 | 41,10 | 42,35 | 3,24% | 20,00 |
| 25.09.2024 | 41,21 | 41,55 | 40,89 | 41,02 | -0,92% | 10,00 |
| 24.09.2024 | 42,00 | 42,31 | 41,33 | 41,40 | -1,36% | 6,00 |
| 23.09.2024 | 42,71 | 43,07 | 41,80 | 41,97 | -0,74% | 225,00 |
| 20.09.2024 | 42,48 | 42,86 | 42,18 | 42,29 | -0,49% | - |
| 19.09.2024 | 41,52 | 42,53 | 41,43 | 42,50 | 2,84% | 97,00 |
| 18.09.2024 | 41,61 | 41,98 | 40,88 | 41,32 | -0,67% | 18,00 |
| 17.09.2024 | 41,48 | 42,07 | 41,08 | 41,60 | 0,31% | 140,00 |
| 16.09.2024 | 41,36 | 41,80 | 41,07 | 41,47 | 0,14% | 36,00 |
| 13.09.2024 | 40,50 | 41,62 | 40,48 | 41,41 | 2,05% | - |
| 12.09.2024 | 40,42 | 40,97 | 40,06 | 40,58 | 0,55% | 11,00 |
| 11.09.2024 | 39,62 | 40,77 | 39,20 | 40,36 | 1,29% | - |
| 10.09.2024 | 39,93 | 40,28 | 39,51 | 39,85 | -0,41% | 100,00 |
| 09.09.2024 | 39,87 | 40,61 | 39,77 | 40,01 | 0,76% | 60,00 |
| 06.09.2024 | 41,64 | 41,92 | 39,32 | 39,71 | -4,58% | 12,00 |
| 05.09.2024 | 42,33 | 42,54 | 41,59 | 41,62 | -1,74% | - |
| 04.09.2024 | 42,63 | 42,80 | 41,92 | 42,35 | -1,19% | - |
| 03.09.2024 | 45,22 | 45,27 | 42,77 | 42,86 | -5,27% | - |
| 02.09.2024 | 45,30 | 45,39 | 45,12 | 45,25 | -0,11% | 20,00 |
| 30.08.2024 | 45,02 | 45,37 | 44,59 | 45,30 | 0,71% | 40,00 |
| 29.08.2024 | 44,36 | 45,53 | 44,35 | 44,98 | 1,37% | 24,00 |
| 28.08.2024 | 44,47 | 44,72 | 44,05 | 44,37 | 0,03% | - |
| 27.08.2024 | 44,07 | 44,46 | 43,58 | 44,35 | 0,60% | 1,00 |
| 26.08.2024 | 44,36 | 44,87 | 43,99 | 44,09 | -0,64% | - |