35,720€
0,08%
Echtzeit-Aktienkurs Fluor Corp.
Bid:
Ask:
Aktienkurse zur Fluor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,90 | 36,14 | 35,12 | 35,74 | 0,13% | 4.250,00 |
| 14.08.2025 | 36,68 | 36,72 | 35,53 | 35,69 | -2,03% | 207,00 |
| 13.08.2025 | 37,47 | 37,94 | 35,79 | 36,43 | -2,14% | 315,00 |
| 12.08.2025 | 35,95 | 37,47 | 35,51 | 37,23 | 3,69% | 334,00 |
| 11.08.2025 | 36,49 | 36,84 | 34,23 | 35,90 | -0,31% | 1.242,00 |
| 08.08.2025 | 37,83 | 38,92 | 36,01 | 36,01 | -4,91% | 5.542,00 |
| 07.08.2025 | 37,89 | 38,83 | 36,88 | 37,87 | 0,54% | 938,00 |
| 06.08.2025 | 35,83 | 37,73 | 35,46 | 37,67 | 5,77% | 5.216,00 |
| 05.08.2025 | 34,65 | 36,14 | 34,39 | 35,61 | 3,02% | 764,00 |
| 04.08.2025 | 35,95 | 36,46 | 34,30 | 34,57 | -3,53% | 1.093,00 |
| 01.08.2025 | 49,38 | 49,74 | 32,66 | 35,83 | -27,89% | 3.921,00 |
| 31.07.2025 | 49,14 | 49,86 | 48,82 | 49,69 | 1,46% | 132,00 |
| 30.07.2025 | 48,01 | 49,30 | 47,20 | 48,98 | 0,93% | 771,00 |
| 29.07.2025 | 48,65 | 49,77 | 48,33 | 48,53 | 0,06% | 955,00 |
| 28.07.2025 | 48,45 | 49,52 | 48,19 | 48,50 | 0,60% | 681,00 |
| 25.07.2025 | 47,44 | 48,38 | 47,30 | 48,21 | 1,92% | 90,00 |
| 24.07.2025 | 47,47 | 47,67 | 46,76 | 47,30 | 0,10% | 184,00 |
| 23.07.2025 | 46,22 | 47,69 | 46,14 | 47,25 | 2,74% | 122,00 |
| 22.07.2025 | 46,23 | 46,56 | 44,73 | 45,99 | -0,45% | 254,00 |
| 21.07.2025 | 47,83 | 47,97 | 46,19 | 46,20 | -2,38% | 533,00 |
| 18.07.2025 | 46,52 | 47,44 | 46,15 | 47,33 | 1,80% | 42,00 |
| 17.07.2025 | 46,10 | 47,22 | 45,91 | 46,49 | 1,10% | 82,00 |
| 16.07.2025 | 45,46 | 46,09 | 44,73 | 45,99 | 0,69% | 906,00 |
| 15.07.2025 | 46,10 | 46,60 | 45,66 | 45,67 | -1,00% | 177,00 |
| 14.07.2025 | 44,55 | 46,34 | 44,47 | 46,13 | 3,12% | - |
| 11.07.2025 | 44,75 | 44,85 | 44,11 | 44,74 | 0,51% | 252,00 |
| 10.07.2025 | 43,90 | 44,66 | 43,63 | 44,51 | 0,98% | 10,00 |
| 09.07.2025 | 43,69 | 44,37 | 43,52 | 44,08 | 0,88% | 330,00 |
| 08.07.2025 | 44,46 | 45,01 | 43,44 | 43,70 | -1,91% | 239,00 |
| 07.07.2025 | 44,80 | 45,27 | 44,03 | 44,55 | -0,24% | 751,00 |
| 04.07.2025 | 44,77 | 44,77 | 44,57 | 44,65 | -0,79% | - |
| 03.07.2025 | 43,71 | 45,49 | 43,62 | 45,01 | 3,19% | 190,00 |
| 02.07.2025 | 42,72 | 43,75 | 42,39 | 43,62 | 2,41% | 84,00 |
| 01.07.2025 | 43,46 | 43,58 | 42,10 | 42,59 | -2,26% | - |
| 30.06.2025 | 44,13 | 44,35 | 43,44 | 43,58 | -1,04% | - |
| 27.06.2025 | 44,04 | 44,43 | 43,37 | 44,04 | 0,35% | 100,00 |
| 26.06.2025 | 42,64 | 43,95 | 42,48 | 43,88 | 2,81% | - |
| 25.06.2025 | 44,15 | 44,53 | 42,64 | 42,68 | -3,32% | - |
| 24.06.2025 | 42,59 | 44,48 | 42,56 | 44,15 | 4,02% | 19,00 |
| 23.06.2025 | 43,03 | 43,65 | 41,76 | 42,44 | -1,55% | 277,00 |
| 20.06.2025 | 43,31 | 44,35 | 42,92 | 43,11 | -0,02% | - |
| 19.06.2025 | 43,56 | 43,62 | 43,12 | 43,12 | -1,11% | 11,00 |
| 18.06.2025 | 43,39 | 44,48 | 43,09 | 43,61 | 0,32% | 148,00 |
| 17.06.2025 | 43,81 | 44,37 | 42,94 | 43,47 | -1,32% | 1.174,00 |
| 16.06.2025 | 41,84 | 44,51 | 41,84 | 44,05 | 5,47% | 250,00 |
| 13.06.2025 | 40,71 | 42,25 | 40,38 | 41,76 | -0,05% | 640,00 |
| 12.06.2025 | 43,05 | 43,31 | 41,67 | 41,78 | -3,93% | 700,00 |
| 11.06.2025 | 39,24 | 43,49 | 39,00 | 43,49 | 10,70% | 542,00 |
| 10.06.2025 | 39,48 | 40,31 | 39,05 | 39,29 | -0,72% | 199,00 |
| 09.06.2025 | 38,85 | 40,61 | 38,84 | 39,57 | 1,37% | 620,00 |
| 06.06.2025 | 37,68 | 39,10 | 37,66 | 39,04 | 4,02% | 835,00 |
| 05.06.2025 | 37,58 | 37,86 | 36,85 | 37,53 | -0,20% | 66,00 |
| 04.06.2025 | 38,56 | 38,88 | 37,43 | 37,60 | -1,70% | 243,00 |
| 03.06.2025 | 35,92 | 38,41 | 35,79 | 38,25 | 6,21% | 388,00 |
| 02.06.2025 | 36,40 | 36,72 | 35,36 | 36,02 | -1,65% | 35,00 |
| 30.05.2025 | 37,24 | 37,39 | 36,19 | 36,62 | -1,35% | 541,00 |
| 29.05.2025 | 38,98 | 38,98 | 36,31 | 37,12 | -0,97% | 66,00 |
| 28.05.2025 | 38,45 | 38,68 | 37,28 | 37,49 | -2,60% | 632,00 |
| 27.05.2025 | 37,40 | 38,70 | 36,42 | 38,49 | 3,36% | 1.512,00 |
| 26.05.2025 | 36,86 | 37,59 | 36,83 | 37,24 | 2,96% | 476,00 |
| 23.05.2025 | 34,56 | 36,38 | 33,27 | 36,17 | 8,46% | 605,00 |
| 22.05.2025 | 33,44 | 33,84 | 33,20 | 33,35 | -0,48% | 14,00 |
| 21.05.2025 | 33,72 | 33,74 | 32,87 | 33,51 | -1,38% | 22,00 |
| 20.05.2025 | 33,63 | 34,49 | 33,54 | 33,98 | 0,80% | 53,00 |
| 19.05.2025 | 34,15 | 34,18 | 32,81 | 33,71 | -2,39% | 992,00 |
| 16.05.2025 | 34,34 | 34,95 | 33,90 | 34,53 | 0,48% | 37,00 |
| 15.05.2025 | 34,41 | 34,58 | 33,96 | 34,37 | -0,95% | 157,00 |
| 14.05.2025 | 34,68 | 34,79 | 34,06 | 34,70 | 0,13% | 560,00 |
| 13.05.2025 | 33,70 | 35,14 | 33,49 | 34,65 | 2,50% | 73,00 |
| 12.05.2025 | 32,31 | 34,17 | 32,26 | 33,81 | 6,15% | 1.186,00 |
| 09.05.2025 | 31,71 | 31,91 | 31,19 | 31,85 | 0,25% | 10,00 |
| 08.05.2025 | 30,98 | 32,19 | 30,88 | 31,77 | 3,05% | 707,00 |
| 07.05.2025 | 31,04 | 31,15 | 30,31 | 30,83 | -0,40% | - |
| 06.05.2025 | 30,35 | 31,07 | 30,07 | 30,95 | 1,69% | 508,00 |
| 05.05.2025 | 31,57 | 31,71 | 30,44 | 30,44 | -3,99% | 563,00 |
| 02.05.2025 | 31,60 | 34,43 | 30,62 | 31,70 | 2,97% | 219,00 |
| 30.04.2025 | 30,76 | 30,94 | 29,83 | 30,79 | -0,08% | - |
| 29.04.2025 | 30,78 | 31,01 | 30,24 | 30,81 | 0,64% | 374,00 |
| 28.04.2025 | 31,11 | 31,62 | 30,42 | 30,62 | -2,11% | - |
| 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 |