31,300€
0,29%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,44 | 32,05 | 30,77 | 31,28 | 0,21% | 9,00 |
| 24.04.2025 | 30,24 | 31,50 | 30,01 | 31,21 | 2,48% | - |
| 23.04.2025 | 30,16 | 31,61 | 30,05 | 30,46 | 2,77% | 638,00 |
| 22.04.2025 | 28,57 | 30,01 | 28,55 | 29,64 | -0,79% | 60,00 |
| 17.04.2025 | 29,79 | 30,14 | 29,01 | 29,87 | 1,44% | 358,00 |
| 16.04.2025 | 29,63 | 30,20 | 29,06 | 29,45 | -2,27% | - |
| 15.04.2025 | 29,57 | 30,39 | 29,36 | 30,13 | 1,52% | 2.017,00 |
| 14.04.2025 | 29,39 | 30,18 | 28,78 | 29,68 | 1,07% | 119,00 |
| 11.04.2025 | 29,57 | 29,76 | 28,48 | 29,37 | -0,83% | - |
| 10.04.2025 | 31,71 | 31,81 | 28,75 | 29,61 | -6,78% | 2.586,00 |
| 09.04.2025 | 27,38 | 32,12 | 27,17 | 31,77 | 13,16% | 22,00 |
| 08.04.2025 | 29,23 | 30,40 | 27,66 | 28,07 | -2,94% | 155,00 |
| 07.04.2025 | 27,36 | 30,28 | 26,75 | 28,92 | 2,14% | 404,00 |
| 04.04.2025 | 30,56 | 30,71 | 27,16 | 28,32 | -8,23% | 992,00 |
| 03.04.2025 | 33,08 | 33,16 | 30,49 | 30,86 | -9,98% | - |
| 02.04.2025 | 33,64 | 34,53 | 32,87 | 34,28 | 1,81% | 7,00 |
| 01.04.2025 | 33,02 | 33,70 | 32,36 | 33,67 | 1,63% | 77,00 |
| 31.03.2025 | 33,39 | 33,40 | 32,14 | 33,13 | -0,81% | 315,00 |
| 28.03.2025 | 34,40 | 34,40 | 33,06 | 33,40 | -2,94% | 297,00 |
| 27.03.2025 | 35,09 | 35,19 | 34,24 | 34,41 | -1,91% | 46,00 |
| 26.03.2025 | 35,87 | 36,06 | 34,93 | 35,08 | -2,28% | 30,00 |
| 25.03.2025 | 36,01 | 36,18 | 35,70 | 35,90 | -0,69% | 50,00 |
| 24.03.2025 | 35,01 | 36,23 | 34,98 | 36,15 | 3,78% | 147,00 |
| 21.03.2025 | 34,79 | 34,99 | 34,07 | 34,83 | 0,30% | 41,00 |
| 20.03.2025 | 35,29 | 35,50 | 34,49 | 34,73 | -1,07% | 10,00 |
| 19.03.2025 | 34,06 | 35,42 | 34,05 | 35,10 | 3,33% | 1.238,00 |
| 18.03.2025 | 34,17 | 34,22 | 33,58 | 33,97 | -0,66% | 110,00 |
| 17.03.2025 | 33,71 | 34,57 | 33,38 | 34,20 | 1,15% | 283,00 |
| 14.03.2025 | 32,37 | 33,91 | 32,27 | 33,81 | 4,90% | 224,00 |
| 13.03.2025 | 32,68 | 32,93 | 31,85 | 32,23 | -1,33% | 61,00 |
| 12.03.2025 | 32,67 | 33,56 | 32,26 | 32,66 | 0,26% | 5,00 |
| 11.03.2025 | 31,75 | 33,24 | 31,30 | 32,58 | 2,52% | - |
| 10.03.2025 | 32,93 | 33,27 | 31,43 | 31,78 | -4,68% | 505,00 |
| 07.03.2025 | 33,97 | 34,01 | 32,34 | 33,34 | -1,39% | 266,00 |
| 06.03.2025 | 34,30 | 34,32 | 32,79 | 33,81 | -1,50% | 130,00 |
| 05.03.2025 | 33,98 | 34,40 | 33,08 | 34,32 | 1,40% | 303,00 |
| 04.03.2025 | 35,27 | 35,28 | 33,69 | 33,85 | -3,74% | 1.652,00 |
| 03.03.2025 | 36,59 | 36,91 | 34,87 | 35,16 | -4,00% | 570,00 |
| 28.02.2025 | 35,92 | 36,94 | 35,67 | 36,63 | 2,12% | - |
| 27.02.2025 | 36,07 | 36,86 | 35,56 | 35,87 | -0,19% | 296,00 |
| 26.02.2025 | 35,16 | 36,21 | 35,09 | 35,94 | 2,83% | 107,00 |
| 25.02.2025 | 35,50 | 36,02 | 34,24 | 34,95 | -1,51% | 189,00 |
| 24.02.2025 | 36,09 | 36,66 | 35,47 | 35,48 | -1,65% | 227,00 |
| 21.02.2025 | 37,97 | 38,69 | 35,94 | 36,08 | -4,78% | 163,00 |
| 20.02.2025 | 37,82 | 38,37 | 37,38 | 37,89 | -0,16% | 765,00 |
| 19.02.2025 | 38,03 | 38,32 | 36,91 | 37,95 | -0,25% | 609,00 |
| 18.02.2025 | 41,85 | 42,81 | 36,72 | 38,04 | -8,91% | 1.407,00 |
| 17.02.2025 | 41,42 | 41,83 | 41,38 | 41,76 | 0,93% | 31,00 |
| 14.02.2025 | 43,01 | 43,38 | 40,93 | 41,38 | -3,50% | 509,00 |
| 13.02.2025 | 44,52 | 45,22 | 42,48 | 42,88 | -3,89% | 42,00 |
| 12.02.2025 | 46,20 | 46,29 | 44,61 | 44,61 | -3,35% | 110,00 |
| 11.02.2025 | 48,90 | 48,90 | 45,94 | 46,16 | -5,00% | 57,00 |
| 10.02.2025 | 47,92 | 48,94 | 47,82 | 48,59 | 1,76% | 134,00 |
| 07.02.2025 | 47,00 | 48,57 | 46,89 | 47,75 | 1,82% | 61,00 |
| 06.02.2025 | 46,05 | 47,15 | 45,93 | 46,89 | 2,29% | 251,00 |
| 05.02.2025 | 45,72 | 46,39 | 45,00 | 45,84 | -0,07% | 710,00 |
| 04.02.2025 | 45,72 | 45,88 | 44,35 | 45,87 | 0,01% | 489,00 |
| 03.02.2025 | 46,37 | 48,31 | 44,76 | 45,87 | -1,50% | 101,00 |
| 31.01.2025 | 46,81 | 47,50 | 46,04 | 46,57 | -0,04% | 330,00 |
| 30.01.2025 | 46,27 | 46,92 | 46,07 | 46,59 | 0,98% | 194,00 |
| 29.01.2025 | 44,59 | 46,79 | 44,57 | 46,14 | 3,48% | 60,00 |
| 28.01.2025 | 44,55 | 45,79 | 44,03 | 44,59 | 0,79% | 628,00 |
| 27.01.2025 | 51,75 | 52,20 | 43,46 | 44,24 | -14,95% | 391,00 |
| 24.01.2025 | 52,83 | 52,94 | 51,49 | 52,01 | -2,00% | 545,00 |
| 23.01.2025 | 52,09 | 54,21 | 51,57 | 53,07 | 1,92% | 563,00 |
| 22.01.2025 | 51,42 | 52,47 | 51,13 | 52,07 | 1,48% | 48,00 |
| 21.01.2025 | 50,01 | 51,41 | 48,31 | 51,31 | 3,09% | 189,00 |
| 20.01.2025 | 48,90 | 49,90 | 48,88 | 49,77 | 1,99% | 198,00 |
| 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 |