49,325€
2,13%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 43,88 | 44,85 | 43,81 | 44,37 | 1,23% | 201,00 |
| 22.08.2024 | 44,16 | 44,34 | 43,76 | 43,83 | -0,62% | 50,00 |
| 21.08.2024 | 43,50 | 44,11 | 43,42 | 44,11 | 1,37% | 88,00 |
| 20.08.2024 | 43,88 | 44,53 | 43,35 | 43,51 | -0,75% | - |
| 19.08.2024 | 43,83 | 44,26 | 43,42 | 43,84 | -0,25% | 2,00 |
| 16.08.2024 | 44,88 | 44,96 | 43,81 | 43,95 | -1,83% | 60,00 |
| 15.08.2024 | 44,45 | 45,76 | 44,29 | 44,77 | 0,88% | 6,00 |
| 14.08.2024 | 44,07 | 44,38 | 43,63 | 44,38 | 0,65% | 24,00 |
| 13.08.2024 | 44,08 | 44,78 | 43,61 | 44,10 | 0,16% | - |
| 12.08.2024 | 44,51 | 44,62 | 43,48 | 44,03 | -1,15% | 127,00 |
| 09.08.2024 | 44,81 | 45,12 | 43,63 | 44,54 | -0,44% | 8,00 |
| 08.08.2024 | 42,65 | 45,14 | 42,50 | 44,73 | 4,72% | - |
| 07.08.2024 | 42,91 | 43,53 | 42,20 | 42,72 | 0,39% | 20,00 |
| 06.08.2024 | 42,64 | 43,30 | 41,89 | 42,55 | 1,13% | 138,00 |
| 05.08.2024 | 43,03 | 43,18 | 39,65 | 42,08 | -3,03% | 718,00 |
| 02.08.2024 | 43,70 | 45,74 | 42,25 | 43,39 | -1,24% | - |
| 01.08.2024 | 44,56 | 45,36 | 43,22 | 43,94 | -1,25% | 308,00 |
| 31.07.2024 | 43,38 | 45,39 | 43,25 | 44,49 | 2,52% | 95,00 |
| 30.07.2024 | 44,07 | 44,49 | 42,86 | 43,40 | -1,46% | 100,00 |
| 29.07.2024 | 44,55 | 45,04 | 43,79 | 44,04 | -0,72% | 72,00 |
| 26.07.2024 | 43,99 | 44,97 | 43,98 | 44,36 | 1,07% | 1.563,00 |
| 25.07.2024 | 43,58 | 44,70 | 43,05 | 43,89 | 0,70% | 100,00 |
| 24.07.2024 | 45,43 | 45,83 | 43,53 | 43,59 | -4,29% | 1,00 |
| 23.07.2024 | 44,55 | 46,00 | 44,47 | 45,54 | 2,21% | 179,00 |
| 22.07.2024 | 43,91 | 44,79 | 43,70 | 44,56 | 1,60% | 86,00 |
| 19.07.2024 | 44,11 | 44,47 | 43,54 | 43,86 | -0,58% | - |
| 18.07.2024 | 44,59 | 45,50 | 43,77 | 44,11 | -0,83% | 150,00 |
| 17.07.2024 | 46,10 | 47,18 | 44,44 | 44,48 | -3,59% | 326,00 |
| 16.07.2024 | 44,55 | 46,52 | 44,39 | 46,14 | 3,78% | 268,00 |
| 15.07.2024 | 43,83 | 45,10 | 43,66 | 44,46 | 1,76% | 506,00 |
| 12.07.2024 | 42,90 | 44,45 | 42,69 | 43,69 | 1,84% | 875,00 |
| 11.07.2024 | 41,29 | 43,06 | 41,05 | 42,90 | 3,71% | 86,00 |
| 10.07.2024 | 40,35 | 41,42 | 40,30 | 41,36 | 2,35% | - |
| 09.07.2024 | 40,89 | 41,24 | 40,39 | 40,41 | -1,14% | 212,00 |
| 08.07.2024 | 40,85 | 41,46 | 40,55 | 40,88 | 0,01% | 109,00 |
| 05.07.2024 | 40,78 | 41,25 | 40,46 | 40,87 | 0,17% | - |
| 04.07.2024 | 40,86 | 40,96 | 40,79 | 40,80 | -0,13% | - |
| 03.07.2024 | 40,22 | 41,11 | 40,08 | 40,86 | 1,57% | 10,00 |
| 02.07.2024 | 40,27 | 40,59 | 39,83 | 40,23 | -0,09% | 12,00 |
| 01.07.2024 | 40,56 | 40,79 | 39,92 | 40,26 | -1,03% | - |